KissMeData/006980/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184800	145984690	15970	15970	15970	15970	189
3	20241121	184700	145984690	15970	15970	15970	15970	0
4	20241121	184600	145984690	15970	15970	15970	15970	0
5	20241121	184500	145984690	15970	15970	15970	15970	0
6	20241121	184400	145984690	15970	15970	15970	15970	0
7	20241121	184300	145984690	15970	15970	15970	15970	0
8	20241121	184200	145984690	15970	15970	15970	15970	0
9	20241121	184100	145984690	15970	15970	15970	15970	0
10	20241121	184000	145984690	15970	15970	15970	15970	0
11	20241121	183900	145984690	15970	15970	15970	15970	0
12	20241121	183800	145984690	15970	15970	15970	15970	0
13	20241121	183700	145984690	15970	15970	15970	15970	0
14	20241121	183600	145984690	15970	15970	15970	15970	0
15	20241121	183500	145984690	15970	15970	15970	15970	0
16	20241121	183400	145984690	15970	15970	15970	15970	0
17	20241121	183300	145984690	15970	15970	15970	15970	0
18	20241121	183200	145984690	15970	15970	15970	15970	0
19	20241121	183100	145984690	15970	15970	15970	15970	0
20	20241121	183000	145984690	15970	15970	15970	15970	0
21	20241121	182900	145984690	15970	15970	15970	15970	0
22	20241121	182800	145984690	15970	15970	15970	15970	0
23	20241121	182700	145984690	15970	15970	15970	15970	0
24	20241121	182600	145984690	15970	15970	15970	15970	0
25	20241121	182500	145984690	15970	15970	15970	15970	0
26	20241121	182400	145984690	15970	15970	15970	15970	0
27	20241121	182300	145984690	15970	15970	15970	15970	0
28	20241121	182200	145984690	15970	15970	15970	15970	0
29	20241121	182100	145984690	15970	15970	15970	15970	0
30	20241121	182000	145984690	15970	15970	15970	15970	0
31	20241121	181900	145984690	15970	15970	15970	15970	0
32	20241121	181800	145984690	15970	15970	15970	15970	189
33	20241121	181700	145984690	15970	15970	15970	15970	0
34	20241121	181600	145984690	15970	15970	15970	15970	0
35	20241121	181500	145984690	15970	15970	15970	15970	0
36	20241121	181400	145984690	15970	15970	15970	15970	0
37	20241121	181300	145984690	15970	15970	15970	15970	0
38	20241121	181200	145984690	15970	15970	15970	15970	0
39	20241121	181100	145984690	15970	15970	15970	15970	0
40	20241121	181000	145984690	15970	15970	15970	15970	0
41	20241121	180900	145984690	15970	15970	15970	15970	0
42	20241121	180800	145984690	15970	15970	15970	15970	0
43	20241121	180700	145984690	15970	15970	15970	15970	0
44	20241121	180600	145984690	15970	15970	15970	15970	0
45	20241121	180500	145984690	15970	15970	15970	15970	0
46	20241121	180400	145984690	15970	15970	15970	15970	0
47	20241121	180300	145984690	15970	15970	15970	15970	0
48	20241121	180200	145984690	15970	15970	15970	15970	0
49	20241121	180100	145984690	15970	15970	15970	15970	0
50	20241121	180000	145984690	15970	15970	15970	15970	0
51	20241121	175900	145984690	15970	15970	15970	15970	0
52	20241121	175800	145984690	15970	15970	15970	15970	0
53	20241121	175700	145984690	15970	15970	15970	15970	0
54	20241121	175600	145984690	15970	15970	15970	15970	0
55	20241121	175500	145984690	15970	15970	15970	15970	0
56	20241121	175400	145984690	15970	15970	15970	15970	0
57	20241121	175300	145984690	15970	15970	15970	15970	0
58	20241121	175200	145984690	15970	15970	15970	15970	0
59	20241121	175100	145984690	15970	15970	15970	15970	0
60	20241121	175000	145984690	15970	15970	15970	15970	0
61	20241121	174900	145984690	15970	15970	15970	15970	0
62	20241121	174800	145984690	15970	15970	15970	15970	189
63	20241121	174700	145984690	15970	15970	15970	15970	0
64	20241121	174600	145984690	15970	15970	15970	15970	0
65	20241121	174500	145984690	15970	15970	15970	15970	0
66	20241121	174400	145984690	15970	15970	15970	15970	0
67	20241121	174300	145984690	15970	15970	15970	15970	0
68	20241121	174200	145984690	15970	15970	15970	15970	0
69	20241121	174100	145984690	15970	15970	15970	15970	0
70	20241121	174000	145984690	15970	15970	15970	15970	0
71	20241121	173900	145984690	15970	15970	15970	15970	0
72	20241121	173800	145984690	15970	15970	15970	15970	0
73	20241121	173700	145984690	15970	15970	15970	15970	0
74	20241121	173600	145984690	15970	15970	15970	15970	0
75	20241121	173500	145984690	15970	15970	15970	15970	0
76	20241121	173400	145984690	15970	15970	15970	15970	0
77	20241121	173300	145984690	15970	15970	15970	15970	0
78	20241121	173200	145984690	15970	15970	15970	15970	0
79	20241121	173100	145984690	15970	15970	15970	15970	0
80	20241121	173000	145984690	15970	15970	15970	15970	0
81	20241121	172900	145984690	15970	15970	15970	15970	0
82	20241121	172800	145984690	15970	15970	15970	15970	0
83	20241121	172700	145984690	15970	15970	15970	15970	0
84	20241121	172600	145984690	15970	15970	15970	15970	0
85	20241121	172500	145984690	15970	15970	15970	15970	0
86	20241121	172400	145984690	15970	15970	15970	15970	0
87	20241121	172300	145984690	15970	15970	15970	15970	0
88	20241121	172200	145984690	15970	15970	15970	15970	0
89	20241121	172100	145984690	15970	15970	15970	15970	0
90	20241121	172000	145984690	15970	15970	15970	15970	0
91	20241121	171900	145984690	15970	15970	15970	15970	0
92	20241121	171800	145984690	15970	15970	15970	15970	189
93	20241121	171700	145984690	15970	15970	15970	15970	0
94	20241121	171600	145984690	15970	15970	15970	15970	0
95	20241121	171500	145984690	15970	15970	15970	15970	0
96	20241121	171400	145984690	15970	15970	15970	15970	0
97	20241121	171300	145984690	15970	15970	15970	15970	0
98	20241121	171200	145984690	15970	15970	15970	15970	0
99	20241121	171100	145984690	15970	15970	15970	15970	0
100	20241121	171000	145984690	15970	15970	15970	15970	0
101	20241121	170900	145984690	15970	15970	15970	15970	0
102	20241121	170800	145984690	15970	15970	15970	15970	0
103	20241121	170700	145984690	15970	15970	15970	15970	0
104	20241121	170600	145984690	15970	15970	15970	15970	0
105	20241121	170500	145984690	15970	15970	15970	15970	0
106	20241121	170400	145984690	15970	15970	15970	15970	0
107	20241121	170300	145984690	15970	15970	15970	15970	0
108	20241121	170200	145984690	15970	15970	15970	15970	0
109	20241121	170100	145984690	15970	15970	15970	15970	0
110	20241121	170000	145984690	15970	15970	15970	15970	0
111	20241121	165900	145984690	15970	15970	15970	15970	0
112	20241121	165800	145984690	15970	15970	15970	15970	0
113	20241121	165700	145984690	15970	15970	15970	15970	0
114	20241121	165600	145984690	15970	15970	15970	15970	0
115	20241121	165500	145984690	15970	15970	15970	15970	0
116	20241121	165400	145984690	15970	15970	15970	15970	0
117	20241121	165300	145984690	15970	15970	15970	15970	0
118	20241121	165200	145984690	15970	15970	15970	15970	0
119	20241121	165100	145984690	15970	15970	15970	15970	0
120	20241121	165000	145984690	15970	15970	15970	15970	0
121	20241121	164900	145984690	15970	15970	15970	15970	0
122	20241121	164800	145984690	15970	15970	15970	15970	189
123	20241121	164700	145984690	15970	15970	15970	15970	0
124	20241121	164600	145984690	15970	15970	15970	15970	0
125	20241121	164500	145984690	15970	15970	15970	15970	0
126	20241121	164400	145984690	15970	15970	15970	15970	0
127	20241121	164300	145984690	15970	15970	15970	15970	0
128	20241121	164200	145984690	15970	15970	15970	15970	0
129	20241121	164100	145984690	15970	15970	15970	15970	0
130	20241121	164000	145984690	15970	15970	15970	15970	0
131	20241121	163900	145984690	15970	15970	15970	15970	0
132	20241121	163800	145984690	15970	15970	15970	15970	0
133	20241121	163700	145984690	15970	15970	15970	15970	0
134	20241121	163600	145984690	15970	15970	15970	15970	0
135	20241121	163500	145984690	15970	15970	15970	15970	0
136	20241121	163400	145984690	15970	15970	15970	15970	0
137	20241121	163300	145984690	15970	15970	15970	15970	0
138	20241121	163200	145984690	15970	15970	15970	15970	0
139	20241121	163100	145984690	15970	15970	15970	15970	0
140	20241121	163000	145984690	15970	15970	15970	15970	0
141	20241121	162900	145984690	15970	15970	15970	15970	0
142	20241121	162800	145984690	15970	15970	15970	15970	0
143	20241121	162700	145984690	15970	15970	15970	15970	0
144	20241121	162600	145984690	15970	15970	15970	15970	0
145	20241121	162500	145984690	15970	15970	15970	15970	0
146	20241121	162400	145984690	15970	15970	15970	15970	0
147	20241121	162300	145984690	15970	15970	15970	15970	0
148	20241121	162200	145984690	15970	15970	15970	15970	0
149	20241121	162100	145984690	15970	15970	15970	15970	0
150	20241121	162000	145984690	15970	15970	15970	15970	0
151	20241121	161900	145984690	15970	15970	15970	15970	0
152	20241121	161800	145984690	15970	15970	15970	15970	189
153	20241121	161700	145984690	15970	15970	15970	15970	0
154	20241121	161600	145984690	15970	15970	15970	15970	0
155	20241121	161500	145984690	15970	15970	15970	15970	0
156	20241121	161400	145984690	15970	15970	15970	15970	0
157	20241121	161300	145984690	15970	15970	15970	15970	0
158	20241121	161200	145984690	15970	15970	15970	15970	0
159	20241121	161100	145984690	15970	15970	15970	15970	0
160	20241121	161000	145984690	15970	15970	15970	15970	0
161	20241121	160900	145984690	15970	15970	15970	15970	0
162	20241121	160800	145984690	15970	15970	15970	15970	0
163	20241121	160700	145984690	15970	15970	15970	15970	0
164	20241121	160600	145984690	15970	15970	15970	15970	0
165	20241121	160500	145984690	15970	15970	15970	15970	0
166	20241121	160400	145984690	15970	15970	15970	15970	0
167	20241121	160300	145984690	15970	15970	15970	15970	0
168	20241121	160200	145984690	15970	15970	15970	15970	0
169	20241121	160100	145984690	15970	15970	15970	15970	0
170	20241121	160000	145984690	15970	15970	15970	15970	0
171	20241121	155900	145984690	15970	15970	15970	15970	0
172	20241121	155800	145984690	15970	15970	15970	15970	0
173	20241121	155700	145984690	15970	15970	15970	15970	0
174	20241121	155600	145984690	15970	15970	15970	15970	0
175	20241121	155500	145984690	15970	15970	15970	15970	0
176	20241121	155400	145984690	15970	15970	15970	15970	0
177	20241121	155300	145984690	15970	15970	15970	15970	0
178	20241121	155200	145984690	15970	15970	15970	15970	0
179	20241121	155100	145984690	15970	15970	15970	15970	0
180	20241121	155000	145984690	15970	15970	15970	15970	0
181	20241121	154900	145984690	15970	15970	15970	15970	0
182	20241121	154800	145984690	15970	15970	15970	15970	189
183	20241121	154700	145984690	15970	15970	15970	15970	0
184	20241121	154600	145984690	15970	15970	15970	15970	0
185	20241121	154500	145984690	15970	15970	15970	15970	0
186	20241121	154400	145984690	15970	15970	15970	15970	0
187	20241121	154300	145984690	15970	15970	15970	15970	0
188	20241121	154200	145984690	15970	15970	15970	15970	0
189	20241121	154100	145984690	15970	15970	15970	15970	0
190	20241121	154000	145984690	15970	15970	15970	15970	0
191	20241121	153900	145984690	15970	15970	15970	15970	0
192	20241121	153800	145984690	15970	15970	15970	15970	0
193	20241121	153700	145984690	15970	15970	15970	15970	0
194	20241121	153600	145984690	15970	15970	15970	15970	0
195	20241121	153500	145984690	15970	15970	15970	15970	0
196	20241121	153400	145984690	15970	15970	15970	15970	0
197	20241121	153300	145984690	15970	15970	15970	15970	0
198	20241121	153200	145984690	15970	15970	15970	15970	0
199	20241121	153100	145984690	15970	15970	15970	15970	0
200	20241121	153000	145984690	15970	15970	15970	15970	189
201	20241121	152900	142966360	16130	16130	16130	16130	0
202	20241121	152800	142966360	16130	16130	16130	16130	0
203	20241121	152700	142966360	16130	16130	16130	16130	0
204	20241121	152600	142966360	16130	16130	16130	16130	0
205	20241121	152500	142966360	16130	16130	16130	16130	0
206	20241121	152400	142966360	16130	16130	16130	16130	0
207	20241121	152300	142966360	16130	16130	16130	16130	0
208	20241121	152200	142966360	16130	16130	16130	16130	0
209	20241121	152100	142966360	16130	16130	16130	16130	0
210	20241121	152000	142966360	16130	16130	16130	16130	0
211	20241121	151900	142966360	16130	16130	16130	16130	0
212	20241121	151800	142966360	16130	16130	16130	16130	0
213	20241121	151700	142966360	16130	16130	16130	16130	0
214	20241121	151600	142966360	16130	16130	16130	16130	6
215	20241121	151500	142869580	16130	16130	16130	16130	0
216	20241121	151400	142869580	16130	16130	16130	16130	0
217	20241121	151300	142869580	16130	16130	16130	16130	0
218	20241121	151200	142869580	16130	16130	16130	16130	0
219	20241121	151100	142869580	16130	16130	16130	16130	0
220	20241121	151000	142869580	16130	16130	16130	16130	0
221	20241121	150900	142869580	16130	16130	16130	16130	0
222	20241121	150800	142869580	16130	16140	16140	16130	12
223	20241121	150700	142675920	16170	16170	16170	16170	0
224	20241121	150600	142675920	16170	16170	16170	16170	0
225	20241121	150500	142675920	16170	16170	16170	16170	0
226	20241121	150400	142675920	16170	16170	16170	16170	0
227	20241121	150300	142675920	16170	16170	16170	16170	0
228	20241121	150200	142675920	16170	16170	16170	16170	0
229	20241121	150100	142675920	16170	16170	16170	16170	0
230	20241121	150000	142675920	16170	16170	16170	16170	2
231	20241121	145900	142643580	16170	16170	16170	16170	0
232	20241121	145800	142643580	16170	16170	16170	16170	2
233	20241121	145700	142611240	16200	16200	16200	16200	0
234	20241121	145600	142611240	16200	16220	16220	16200	250
235	20241121	145500	138561190	16230	16250	16250	16230	248
236	20241121	145400	134536120	16260	16220	16260	16220	14
237	20241121	145300	134308940	16220	16220	16220	16220	1
238	20241121	145200	134292720	16200	16200	16200	16200	21
239	20241121	145100	133952520	16130	16130	16130	16070	313
240	20241121	145000	128918770	15970	15970	15970	15970	0
241	20241121	144900	128918770	15970	15970	15970	15970	0
242	20241121	144800	128918770	15970	15970	15970	15970	249
243	20241121	144700	124942240	15970	16000	16000	15970	34
244	20241121	144600	124398960	16150	16150	16150	16150	0
245	20241121	144500	124398960	16150	16150	16150	16150	0
246	20241121	144400	124398960	16150	16150	16150	16150	0
247	20241121	144300	124398960	16150	16150	16150	16150	0
248	20241121	144200	124398960	16150	16150	16150	16150	3
249	20241121	144100	124350510	16170	16190	16190	16170	211
250	20241121	144000	120938600	16200	16200	16200	16200	0
251	20241121	143900	120938600	16200	16200	16200	16200	0
252	20241121	143800	120938600	16200	16200	16200	16200	0
253	20241121	143700	120938600	16200	16200	16200	16200	0
254	20241121	143600	120938600	16200	16200	16200	16200	0
255	20241121	143500	120938600	16200	16200	16200	16200	0
256	20241121	143400	120938600	16200	16200	16200	16200	0
257	20241121	143300	120938600	16200	16200	16220	16190	254
258	20241121	143200	116823720	16190	16200	16200	16190	4
259	20241121	143100	116758940	16190	16190	16190	16190	8
260	20241121	143000	116629420	16170	16170	16170	16170	0
261	20241121	142900	116629420	16170	16030	16170	16030	25
262	20241121	142800	116227230	15950	15950	15950	15950	250
263	20241121	142700	112239730	16030	16030	16030	16030	0
264	20241121	142600	112239730	16030	16030	16030	16030	0
265	20241121	142500	112239730	16030	16030	16030	16030	10
266	20241121	142400	112079430	16040	16070	16070	16010	76
267	20241121	142300	110859460	16110	16110	16110	16110	0
268	20241121	142200	110859460	16110	16110	16110	16110	0
269	20241121	142100	110859460	16110	16110	16110	16110	0
270	20241121	142000	110859460	16110	16110	16110	16110	0
271	20241121	141900	110859460	16110	16110	16110	16110	0
272	20241121	141800	110859460	16110	16110	16110	16110	0
273	20241121	141700	110859460	16110	16130	16130	16110	21
274	20241121	141600	110520770	16110	16150	16150	16110	3
275	20241121	141500	110472360	16200	16200	16200	16200	0
276	20241121	141400	110472360	16200	16200	16200	16200	2
277	20241121	141300	110439960	16220	16240	16240	16220	208
278	20241121	141200	107066160	16270	16230	16300	16210	288
279	20241121	141100	102396220	16220	16210	16220	16210	2
280	20241121	141000	102363790	16220	16220	16220	16220	0
281	20241121	140900	102363790	16220	16200	16220	16200	32
282	20241121	140800	101845160	16090	15950	16090	15950	98
283	20241121	140700	100269120	15950	16030	16030	15930	302
284	20241121	140600	95452020	16050	16050	16050	16050	0
285	20241121	140500	95452020	16050	16050	16050	16050	0
286	20241121	140400	95452020	16050	16050	16050	16050	0
287	20241121	140300	95452020	16050	16050	16050	16050	11
288	20241121	140200	95275470	16040	16050	16050	16040	2
289	20241121	140100	95243380	16090	16110	16110	16090	7
290	20241121	140000	95130650	16160	16160	16160	16160	0
291	20241121	135900	95130650	16160	16160	16160	16160	0
292	20241121	135800	95130650	16160	16180	16180	16160	3
293	20241121	135700	95082140	16180	16180	16180	16180	1
294	20241121	135600	95065960	16190	16170	16210	16170	251
295	20241121	135500	91002280	16160	16160	16160	16160	0
296	20241121	135400	91002280	16160	16160	16160	16160	0
297	20241121	135300	91002280	16160	16060	16160	16060	11
298	20241121	135200	90824620	15950	15950	15950	15950	0
299	20241121	135100	90824620	15950	15950	15950	15950	0
300	20241121	135000	90824620	15950	15950	15950	15950	251
301	20241121	134900	86821170	15930	15930	15930	15930	4
302	20241121	134800	86757450	16030	16030	16030	16030	0
303	20241121	134700	86757450	16030	16110	16110	15940	92
304	20241121	134600	85282110	16110	16140	16140	16110	3
305	20241121	134500	85233720	16150	16150	16150	16150	0
306	20241121	134400	85233720	16150	16150	16150	16150	0
307	20241121	134300	85233720	16150	16150	16150	16150	0
308	20241121	134200	85233720	16150	16150	16150	16150	1
309	20241121	134100	85217570	16170	16160	16210	16160	222
310	20241121	134000	81627540	16170	16200	16450	16160	33
311	20241121	133900	81092930	16200	16230	16230	16180	68
312	20241121	133800	79991320	16200	16200	16200	16200	0
313	20241121	133700	79991320	16200	16210	16230	16200	295
314	20241121	133600	75209630	16210	16160	16210	16160	4
315	20241121	133500	75144840	16210	16210	16210	16210	0
316	20241121	133400	75144840	16210	16210	16210	16210	1
317	20241121	133300	75128630	16050	15950	16050	15950	417
318	20241121	133200	68460580	16030	16030	16030	16030	0
319	20241121	133100	68460580	16030	16030	16050	16030	9
320	20241121	133000	68316210	15980	16030	16030	15980	14
321	20241121	132900	68091960	16050	16050	16050	16050	0
322	20241121	132800	68091960	16050	16050	16050	16050	0
323	20241121	132700	68091960	16050	16050	16050	16050	0
324	20241121	132600	68091960	16050	16050	16050	16050	0
325	20241121	132500	68091960	16050	16060	16060	16050	6
326	20241121	132400	67995640	16170	16170	16170	16170	0
327	20241121	132300	67995640	16170	16170	16170	16170	0
328	20241121	132200	67995640	16170	16170	16170	16170	0
329	20241121	132100	67995640	16170	16190	16190	16170	160
330	20241121	132000	65408400	16170	16170	16170	16170	0
331	20241121	131900	65408400	16170	16170	16170	16140	280
332	20241121	131800	60888140	16160	16090	16160	16090	95
333	20241121	131700	59356720	16090	16090	16090	16090	0
334	20241121	131600	59356720	16090	16090	16090	16090	0
335	20241121	131500	59356720	16090	15930	16090	15930	9
336	20241121	131400	59212840	15910	15930	15930	15910	266
337	20241121	131300	54975740	15980	15980	15980	15980	4
338	20241121	131200	54911820	16070	16120	16120	16070	5
339	20241121	131100	54831420	16120	16120	16120	16120	0
340	20241121	131000	54831420	16120	16120	16120	16120	0
341	20241121	130900	54831420	16120	16120	16120	16120	0
342	20241121	130800	54831420	16120	16120	16120	16120	0
343	20241121	130700	54831420	16120	16120	16120	16120	0
344	20241121	130600	54831420	16120	16120	16120	16120	0
345	20241121	130500	54831420	16120	16120	16120	16120	0
346	20241121	130400	54831420	16120	16120	16120	16120	0
347	20241121	130300	54831420	16120	16120	16120	16120	0
348	20241121	130200	54831420	16120	16120	16120	16120	1
349	20241121	130100	54815300	16130	16130	16130	16130	0
350	20241121	130000	54815300	16130	16150	16150	16130	233
351	20241121	125900	51056900	16120	16100	16120	16100	3
352	20241121	125800	51008560	16030	16030	16030	16030	0
353	20241121	125700	51008560	16030	16020	16030	16020	5
354	20241121	125600	50928430	15930	15930	15930	15930	235
355	20241121	125500	47184880	15960	15960	15960	15960	0
356	20241121	125400	47184880	15960	16170	16170	15960	158
357	20241121	125300	44658990	16180	16180	16180	16180	0
358	20241121	125200	44658990	16180	16180	16180	16180	0
359	20241121	125100	44658990	16180	16200	16200	16180	249
360	20241121	125000	40630140	16130	16120	16210	16120	6
361	20241121	124900	40533290	16210	16210	16210	16210	1
362	20241121	124800	40517080	15910	15910	15910	15910	0
363	20241121	124700	40517080	15910	16000	16000	15910	291
364	20241121	124600	35880820	16100	16100	16100	16100	0
365	20241121	124500	35880820	16100	16150	16150	16100	4
366	20241121	124400	35816300	16180	16180	16180	16180	0
367	20241121	124300	35816300	16180	16180	16180	16180	0
368	20241121	124200	35816300	16180	16200	16200	16180	249
369	20241121	124100	31787430	16100	16090	16100	16090	2
370	20241121	124000	31755240	16000	16000	16000	16000	0
371	20241121	123900	31755240	16000	16000	16000	16000	0
372	20241121	123800	31755240	16000	15980	16000	15980	263
373	20241121	123700	27549790	16080	16080	16080	16080	0
374	20241121	123600	27549790	16080	16150	16150	16080	3
375	20241121	123500	27501470	16170	16170	16170	16170	1
376	20241121	123400	27485300	16180	16110	16200	16110	248
377	20241121	123300	23472700	16100	16090	16100	16090	2
378	20241121	123200	23440510	16050	16050	16050	16050	1
379	20241121	123100	23424460	16000	16000	16000	16000	0
380	20241121	123000	23424460	16000	16000	16000	16000	0
381	20241121	122900	23424460	16000	16030	16030	15990	255
382	20241121	122800	19344410	16080	16080	16080	16080	4
383	20241121	122700	19280090	16200	16200	16200	16200	0
384	20241121	122600	19280090	16200	16200	16200	16200	0
385	20241121	122500	19280090	16200	16200	16200	16200	0
386	20241121	122400	19280090	16200	16200	16200	16200	0
387	20241121	122300	19280090	16200	16200	16200	16200	0
388	20241121	122200	19280090	16200	16200	16200	16200	1
389	20241121	122100	19263890	16200	16200	16200	16200	0
390	20241121	122000	19263890	16200	16200	16200	16200	1
391	20241121	121900	19247690	16210	16210	16210	16210	0
392	20241121	121800	19247690	16210	16210	16210	16210	1
393	20241121	121700	19231480	16230	16250	16250	16230	65
394	20241121	121600	18176500	16230	16250	16250	16230	251
395	20241121	121500	14102730	16200	16170	16200	16170	14
396	20241121	121400	13876300	16150	16120	16150	16120	306
397	20241121	121300	8942450	16070	16060	16080	16060	41
398	20241121	121200	8283570	16090	16090	16090	16090	0
399	20241121	121100	8283570	16090	16090	16090	16090	0
400	20241121	121000	8283570	16090	16090	16090	16090	0
401	20241121	120900	8283570	16090	16090	16090	16090	0
402	20241121	120800	8283570	16090	16110	16110	16090	118
403	20241121	120700	6384910	16040	16040	16040	16040	17
404	20241121	120600	6112230	16020	16020	16020	16020	0
405	20241121	120500	6112230	16020	16010	16030	16010	101
406	20241121	120400	4493300	16010	16010	16010	16010	0
407	20241121	120300	4493300	16010	16010	16010	16010	0
408	20241121	120200	4493300	16010	16010	16010	16010	0
409	20241121	120100	4493300	16010	16010	16010	16010	0
410	20241121	120000	4493300	16010	16010	16010	16010	0
411	20241121	115900	4493300	16010	16010	16010	16010	0
412	20241121	115800	4493300	16010	16010	16010	16010	0
413	20241121	115700	4493300	16010	16010	16010	16010	0
414	20241121	115600	4493300	16010	16010	16010	16010	0
415	20241121	115500	4493300	16010	16010	16010	16010	1
416	20241121	115400	4477290	16020	16020	16020	16020	0
417	20241121	115300	4477290	16020	16020	16020	16020	0
418	20241121	115200	4477290	16020	16020	16020	16020	0
419	20241121	115100	4477290	16020	16020	16020	16020	0
420	20241121	115000	4477290	16020	16020	16020	16020	0
421	20241121	114900	4477290	16020	16020	16020	16020	1
422	20241121	114800	4461270	16020	16020	16020	16020	0
423	20241121	114700	4461270	16020	16020	16020	16020	0
424	20241121	114600	4461270	16020	16020	16020	16020	0
425	20241121	114500	4461270	16020	16020	16020	16020	0
426	20241121	114400	4461270	16020	16020	16020	16020	0
427	20241121	114300	4461270	16020	16020	16020	16020	0
428	20241121	114200	4461270	16020	16020	16020	16020	5
429	20241121	114100	4381170	16030	16030	16030	16030	0
430	20241121	114000	4381170	16030	16030	16030	16030	0
431	20241121	113900	4381170	16030	16030	16030	16030	0
432	20241121	113800	4381170	16030	16030	16030	16030	1
433	20241121	113700	4365140	16030	16030	16030	16030	0
434	20241121	113600	4365140	16030	16030	16030	16030	0
435	20241121	113500	4365140	16030	16030	16030	16030	0
436	20241121	113400	4365140	16030	16030	16030	16030	0
437	20241121	113300	4365140	16030	16030	16030	16030	0
438	20241121	113200	4365140	16030	16030	16030	16030	0
439	20241121	113100	4365140	16030	16030	16030	16030	0
440	20241121	113000	4365140	16030	16030	16030	16030	0
441	20241121	112900	4365140	16030	16030	16030	16030	0
442	20241121	112800	4365140	16030	16030	16030	16030	0
443	20241121	112700	4365140	16030	16030	16030	16030	0
444	20241121	112600	4365140	16030	16030	16030	16030	0
445	20241121	112500	4365140	16030	16030	16030	16030	0
446	20241121	112400	4365140	16030	16030	16030	16030	0
447	20241121	112300	4365140	16030	16030	16030	16030	0
448	20241121	112200	4365140	16030	16030	16030	16030	0
449	20241121	112100	4365140	16030	16030	16030	16030	0
450	20241121	112000	4365140	16030	16030	16030	16030	0
451	20241121	111900	4365140	16030	16030	16030	16030	0
452	20241121	111800	4365140	16030	16030	16030	16030	0
453	20241121	111700	4365140	16030	16030	16030	16030	0
454	20241121	111600	4365140	16030	16030	16030	16030	1
455	20241121	111500	4349110	16030	16030	16030	16030	0
456	20241121	111400	4349110	16030	16030	16030	16030	0
457	20241121	111300	4349110	16030	16030	16030	16030	0
458	20241121	111200	4349110	16030	16030	16030	16030	0
459	20241121	111100	4349110	16030	16030	16030	16030	0
460	20241121	111000	4349110	16030	16030	16030	16030	0
461	20241121	110900	4349110	16030	16030	16030	16030	1
462	20241121	110800	4333080	16030	16030	16030	16030	0
463	20241121	110700	4333080	16030	16030	16030	16030	0
464	20241121	110600	4333080	16030	16030	16030	16030	0
465	20241121	110500	4333080	16030	16030	16030	16030	0
466	20241121	110400	4333080	16030	16030	16030	16030	0
467	20241121	110300	4333080	16030	16030	16030	16030	0
468	20241121	110200	4333080	16030	16030	16030	16030	0
469	20241121	110100	4333080	16030	16030	16030	16030	0
470	20241121	110000	4333080	16030	16030	16030	16030	0
471	20241121	105900	4333080	16030	16030	16030	16030	0
472	20241121	105800	4333080	16030	16030	16030	16030	0
473	20241121	105700	4333080	16030	16030	16030	16030	0
474	20241121	105600	4333080	16030	16030	16030	16030	0
475	20241121	105500	4333080	16030	16030	16030	16030	0
476	20241121	105400	4333080	16030	16030	16030	16030	0
477	20241121	105300	4333080	16030	16030	16030	16030	0
478	20241121	105200	4333080	16030	16030	16030	16030	0
479	20241121	105100	4333080	16030	16030	16030	16030	0
480	20241121	105000	4333080	16030	16030	16030	16030	0
481	20241121	104900	4333080	16030	16030	16030	16030	0
482	20241121	104800	4333080	16030	16030	16030	16030	0
483	20241121	104700	4333080	16030	16030	16030	16030	0
484	20241121	104600	4333080	16030	16030	16030	16030	0
485	20241121	104500	4333080	16030	16030	16030	16030	0
486	20241121	104400	4333080	16030	16030	16030	16030	0
487	20241121	104300	4333080	16030	16030	16030	16030	0
488	20241121	104200	4333080	16030	16030	16030	16030	0
489	20241121	104100	4333080	16030	16030	16030	16030	0
490	20241121	104000	4333080	16030	16030	16030	16030	1
491	20241121	103900	4317050	16030	16030	16030	16030	0
492	20241121	103800	4317050	16030	16030	16030	16030	0
493	20241121	103700	4317050	16030	16030	16030	16030	3
494	20241121	103600	4268960	16030	16030	16030	16030	0
495	20241121	103500	4268960	16030	16030	16030	16030	0
496	20241121	103400	4268960	16030	16030	16030	16030	0
497	20241121	103300	4268960	16030	16030	16030	16030	0
498	20241121	103200	4268960	16030	16030	16030	16030	0
499	20241121	103100	4268960	16030	16030	16030	16030	0
500	20241121	103000	4268960	16030	16030	16030	16030	0
501	20241121	102900	4268960	16030	16030	16030	16030	0
502	20241121	102800	4268960	16030	16030	16030	16030	0
503	20241121	102700	4268960	16030	16030	16030	16030	0
504	20241121	102600	4268960	16030	16030	16030	16030	0
505	20241121	102500	4268960	16030	16030	16030	16030	0
506	20241121	102400	4268960	16030	16030	16030	16030	2
507	20241121	102300	4236900	16030	16030	16030	16030	0
508	20241121	102200	4236900	16030	16030	16030	16030	0
509	20241121	102100	4236900	16030	16030	16030	16030	0
510	20241121	102000	4236900	16030	16030	16030	16030	0
511	20241121	101900	4236900	16030	16030	16030	16030	0
512	20241121	101800	4236900	16030	16030	16030	16030	0
513	20241121	101700	4236900	16030	16030	16030	16030	0
514	20241121	101600	4236900	16030	16030	16030	16030	0
515	20241121	101500	4236900	16030	16030	16030	16030	0
516	20241121	101400	4236900	16030	16030	16030	16030	0
517	20241121	101300	4236900	16030	16030	16030	16030	0
518	20241121	101200	4236900	16030	16030	16030	16030	0
519	20241121	101100	4236900	16030	16030	16030	16030	1
520	20241121	101000	4220870	16030	16030	16030	16030	0
521	20241121	100900	4220870	16030	16030	16030	16030	0
522	20241121	100800	4220870	16030	16030	16030	16030	0
523	20241121	100700	4220870	16030	16030	16030	16030	0
524	20241121	100600	4220870	16030	16030	16030	16030	0
525	20241121	100500	4220870	16030	16030	16030	16030	0
526	20241121	100400	4220870	16030	16030	16030	16030	0
527	20241121	100300	4220870	16030	16030	16030	16030	0
528	20241121	100200	4220870	16030	16030	16030	16030	0
529	20241121	100100	4220870	16030	16030	16030	16030	0
530	20241121	100000	4220870	16030	16030	16030	16030	0
531	20241121	095900	4220870	16030	16030	16030	16030	0
532	20241121	095800	4220870	16030	16030	16030	16030	0
533	20241121	095700	4220870	16030	16030	16030	16030	0
534	20241121	095600	4220870	16030	16030	16030	16030	0
535	20241121	095500	4220870	16030	16030	16030	16030	0
536	20241121	095400	4220870	16030	16030	16030	16030	0
537	20241121	095300	4220870	16030	16030	16030	16030	0
538	20241121	095200	4220870	16030	16030	16030	16030	0
539	20241121	095100	4220870	16030	16030	16030	16030	0
540	20241121	095000	4220870	16030	16030	16030	16030	0
541	20241121	094900	4220870	16030	16030	16030	16030	0
542	20241121	094800	4220870	16030	16030	16030	16030	0
543	20241121	094700	4220870	16030	16030	16030	16030	0
544	20241121	094600	4220870	16030	16030	16030	16030	0
545	20241121	094500	4220870	16030	16030	16030	16030	0
546	20241121	094400	4220870	16030	16030	16030	16030	0
547	20241121	094300	4220870	16030	16030	16030	16030	4
548	20241121	094200	4156750	16030	16030	16030	16030	0
549	20241121	094100	4156750	16030	16030	16030	16030	0
550	20241121	094000	4156750	16030	16030	16030	16030	0
551	20241121	093900	4156750	16030	16030	16030	16030	0
552	20241121	093800	4156750	16030	16030	16030	16030	0
553	20241121	093700	4156750	16030	16030	16030	16030	0
554	20241121	093600	4156750	16030	16030	16030	16030	0
555	20241121	093500	4156750	16030	16030	16030	16030	0
556	20241121	093400	4156750	16030	16030	16030	16030	1
557	20241121	093300	4140720	16000	16000	16000	16000	0
558	20241121	093200	4140720	16000	16000	16000	16000	1
559	20241121	093100	4124720	15930	15930	15930	15930	20
560	20241121	093000	3806120	15930	15930	15930	15930	30
561	20241121	092900	3328220	16000	16030	16030	16000	202
562	20241121	092800	96130	16020	16020	16020	16020	2
563	20241121	092700	64090	16030	16030	16030	16030	0
564	20241121	092600	64090	16030	16030	16030	16030	0
565	20241121	092500	64090	16030	16030	16030	16030	0
566	20241121	092400	64090	16030	16030	16030	16030	0
567	20241121	092300	64090	16030	16030	16030	16030	0
568	20241121	092200	64090	16030	16030	16030	16030	0
569	20241121	092100	64090	16030	16030	16030	16030	0
570	20241121	092000	64090	16030	16030	16030	16030	0
571	20241121	091900	64090	16030	16030	16030	16030	0
572	20241121	091800	64090	16030	16030	16030	16030	0
573	20241121	091700	64090	16030	16030	16030	16030	0
574	20241121	091600	64090	16030	16030	16030	16030	2
575	20241121	091500	32030	16030	16030	16030	16030	0
576	20241121	091400	32030	16030	16030	16030	16030	0
577	20241121	091300	32030	16030	16030	16030	16030	0
578	20241121	091200	32030	16030	16030	16030	16030	0
579	20241121	091100	32030	16030	16030	16030	16030	0
580	20241121	091000	32030	16030	16030	16030	16030	0
581	20241121	090900	32030	16030	16030	16030	16030	0
582	20241121	090800	32030	16030	16030	16030	16030	0
583	20241121	090700	32030	16030	16030	16030	16030	0
584	20241121	090600	32030	16030	16030	16030	16030	0
585	20241121	090500	32030	16030	16030	16030	16030	0
586	20241121	090400	32030	16030	16030	16030	16030	0
587	20241121	090300	32030	16030	16030	16030	16030	0
588	20241121	090200	32030	16030	16030	16030	16030	1
589	20241121	090100	16000	16000	16000	16000	16000	0
590	20241121	090000	16000	16000	16000	16000	16000	1