KissMeData/006980/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184800	48962630	16030	16030	16030	16030	170
3	20241120	184700	48962630	16030	16030	16030	16030	0
4	20241120	184600	48962630	16030	16030	16030	16030	0
5	20241120	184500	48962630	16030	16030	16030	16030	0
6	20241120	184400	48962630	16030	16030	16030	16030	0
7	20241120	184300	48962630	16030	16030	16030	16030	0
8	20241120	184200	48962630	16030	16030	16030	16030	0
9	20241120	184100	48962630	16030	16030	16030	16030	0
10	20241120	184000	48962630	16030	16030	16030	16030	0
11	20241120	183900	48962630	16030	16030	16030	16030	0
12	20241120	183800	48962630	16030	16030	16030	16030	0
13	20241120	183700	48962630	16030	16030	16030	16030	0
14	20241120	183600	48962630	16030	16030	16030	16030	0
15	20241120	183500	48962630	16030	16030	16030	16030	0
16	20241120	183400	48962630	16030	16030	16030	16030	0
17	20241120	183300	48962630	16030	16030	16030	16030	0
18	20241120	183200	48962630	16030	16030	16030	16030	0
19	20241120	183100	48962630	16030	16030	16030	16030	0
20	20241120	183000	48962630	16030	16030	16030	16030	0
21	20241120	182900	48962630	16030	16030	16030	16030	0
22	20241120	182800	48962630	16030	16030	16030	16030	0
23	20241120	182700	48962630	16030	16030	16030	16030	0
24	20241120	182600	48962630	16030	16030	16030	16030	0
25	20241120	182500	48962630	16030	16030	16030	16030	0
26	20241120	182400	48962630	16030	16030	16030	16030	0
27	20241120	182300	48962630	16030	16030	16030	16030	0
28	20241120	182200	48962630	16030	16030	16030	16030	0
29	20241120	182100	48962630	16030	16030	16030	16030	0
30	20241120	182000	48962630	16030	16030	16030	16030	0
31	20241120	181900	48962630	16030	16030	16030	16030	0
32	20241120	181800	48962630	16030	16030	16030	16030	170
33	20241120	181700	48962630	16030	16030	16030	16030	0
34	20241120	181600	48962630	16030	16030	16030	16030	0
35	20241120	181500	48962630	16030	16030	16030	16030	0
36	20241120	181400	48962630	16030	16030	16030	16030	0
37	20241120	181300	48962630	16030	16030	16030	16030	0
38	20241120	181200	48962630	16030	16030	16030	16030	0
39	20241120	181100	48962630	16030	16030	16030	16030	0
40	20241120	181000	48962630	16030	16030	16030	16030	0
41	20241120	180900	48962630	16030	16030	16030	16030	0
42	20241120	180800	48962630	16030	16030	16030	16030	0
43	20241120	180700	48962630	16030	16030	16030	16030	0
44	20241120	180600	48962630	16030	16030	16030	16030	0
45	20241120	180500	48962630	16030	16030	16030	16030	0
46	20241120	180400	48962630	16030	16030	16030	16030	0
47	20241120	180300	48962630	16030	16030	16030	16030	0
48	20241120	180200	48962630	16030	16030	16030	16030	0
49	20241120	180100	48962630	16030	16030	16030	16030	0
50	20241120	180000	48962630	16030	16030	16030	16030	0
51	20241120	175900	48962630	16030	16030	16030	16030	0
52	20241120	175800	48962630	16030	16030	16030	16030	0
53	20241120	175700	48962630	16030	16030	16030	16030	0
54	20241120	175600	48962630	16030	16030	16030	16030	0
55	20241120	175500	48962630	16030	16030	16030	16030	0
56	20241120	175400	48962630	16030	16030	16030	16030	0
57	20241120	175300	48962630	16030	16030	16030	16030	0
58	20241120	175200	48962630	16030	16030	16030	16030	0
59	20241120	175100	48962630	16030	16030	16030	16030	0
60	20241120	175000	48962630	16030	16030	16030	16030	0
61	20241120	174900	48962630	16030	16030	16030	16030	0
62	20241120	174800	48962630	16030	16030	16030	16030	170
63	20241120	174700	48962630	16030	16030	16030	16030	0
64	20241120	174600	48962630	16030	16030	16030	16030	0
65	20241120	174500	48962630	16030	16030	16030	16030	0
66	20241120	174400	48962630	16030	16030	16030	16030	0
67	20241120	174300	48962630	16030	16030	16030	16030	0
68	20241120	174200	48962630	16030	16030	16030	16030	0
69	20241120	174100	48962630	16030	16030	16030	16030	0
70	20241120	174000	48962630	16030	16030	16030	16030	0
71	20241120	173900	48962630	16030	16030	16030	16030	0
72	20241120	173800	48962630	16030	16030	16030	16030	0
73	20241120	173700	48962630	16030	16030	16030	16030	0
74	20241120	173600	48962630	16030	16030	16030	16030	0
75	20241120	173500	48962630	16030	16030	16030	16030	0
76	20241120	173400	48962630	16030	16030	16030	16030	0
77	20241120	173300	48962630	16030	16030	16030	16030	0
78	20241120	173200	48962630	16030	16030	16030	16030	0
79	20241120	173100	48962630	16030	16030	16030	16030	0
80	20241120	173000	48962630	16030	16030	16030	16030	0
81	20241120	172900	48962630	16030	16030	16030	16030	0
82	20241120	172800	48962630	16030	16030	16030	16030	0
83	20241120	172700	48962630	16030	16030	16030	16030	0
84	20241120	172600	48962630	16030	16030	16030	16030	0
85	20241120	172500	48962630	16030	16030	16030	16030	0
86	20241120	172400	48962630	16030	16030	16030	16030	0
87	20241120	172300	48962630	16030	16030	16030	16030	0
88	20241120	172200	48962630	16030	16030	16030	16030	0
89	20241120	172100	48962630	16030	16030	16030	16030	0
90	20241120	172000	48962630	16030	16030	16030	16030	0
91	20241120	171900	48962630	16030	16030	16030	16030	0
92	20241120	171800	48962630	16030	16030	16030	16030	170
93	20241120	171700	48962630	16030	16030	16030	16030	0
94	20241120	171600	48962630	16030	16030	16030	16030	0
95	20241120	171500	48962630	16030	16030	16030	16030	0
96	20241120	171400	48962630	16030	16030	16030	16030	0
97	20241120	171300	48962630	16030	16030	16030	16030	0
98	20241120	171200	48962630	16030	16030	16030	16030	0
99	20241120	171100	48962630	16030	16030	16030	16030	0
100	20241120	171000	48962630	16030	16030	16030	16030	0
101	20241120	170900	48962630	16030	16030	16030	16030	0
102	20241120	170800	48962630	16030	16030	16030	16030	0
103	20241120	170700	48962630	16030	16030	16030	16030	0
104	20241120	170600	48962630	16030	16030	16030	16030	0
105	20241120	170500	48962630	16030	16030	16030	16030	0
106	20241120	170400	48962630	16030	16030	16030	16030	0
107	20241120	170300	48962630	16030	16030	16030	16030	0
108	20241120	170200	48962630	16030	16030	16030	16030	0
109	20241120	170100	48962630	16030	16030	16030	16030	0
110	20241120	170000	48962630	16030	16030	16030	16030	0
111	20241120	165900	48962630	16030	16030	16030	16030	0
112	20241120	165800	48962630	16030	16030	16030	16030	0
113	20241120	165700	48962630	16030	16030	16030	16030	0
114	20241120	165600	48962630	16030	16030	16030	16030	0
115	20241120	165500	48962630	16030	16030	16030	16030	0
116	20241120	165400	48962630	16030	16030	16030	16030	0
117	20241120	165300	48962630	16030	16030	16030	16030	0
118	20241120	165200	48962630	16030	16030	16030	16030	0
119	20241120	165100	48962630	16030	16030	16030	16030	0
120	20241120	165000	48962630	16030	16030	16030	16030	0
121	20241120	164900	48962630	16030	16030	16030	16030	0
122	20241120	164800	48962630	16030	16030	16030	16030	170
123	20241120	164700	48962630	16030	16030	16030	16030	0
124	20241120	164600	48962630	16030	16030	16030	16030	0
125	20241120	164500	48962630	16030	16030	16030	16030	0
126	20241120	164400	48962630	16030	16030	16030	16030	0
127	20241120	164300	48962630	16030	16030	16030	16030	0
128	20241120	164200	48962630	16030	16030	16030	16030	0
129	20241120	164100	48962630	16030	16030	16030	16030	0
130	20241120	164000	48962630	16030	16030	16030	16030	0
131	20241120	163900	48962630	16030	16030	16030	16030	0
132	20241120	163800	48962630	16030	16030	16030	16030	0
133	20241120	163700	48962630	16030	16030	16030	16030	0
134	20241120	163600	48962630	16030	16030	16030	16030	0
135	20241120	163500	48962630	16030	16030	16030	16030	0
136	20241120	163400	48962630	16030	16030	16030	16030	0
137	20241120	163300	48962630	16030	16030	16030	16030	0
138	20241120	163200	48962630	16030	16030	16030	16030	0
139	20241120	163100	48962630	16030	16030	16030	16030	0
140	20241120	163000	48962630	16030	16030	16030	16030	0
141	20241120	162900	48962630	16030	16030	16030	16030	0
142	20241120	162800	48962630	16030	16030	16030	16030	0
143	20241120	162700	48962630	16030	16030	16030	16030	0
144	20241120	162600	48962630	16030	16030	16030	16030	0
145	20241120	162500	48962630	16030	16030	16030	16030	0
146	20241120	162400	48962630	16030	16030	16030	16030	0
147	20241120	162300	48962630	16030	16030	16030	16030	0
148	20241120	162200	48962630	16030	16030	16030	16030	0
149	20241120	162100	48962630	16030	16030	16030	16030	0
150	20241120	162000	48962630	16030	16030	16030	16030	0
151	20241120	161900	48962630	16030	16030	16030	16030	0
152	20241120	161800	48962630	16030	16030	16030	16030	170
153	20241120	161700	48962630	16030	16030	16030	16030	0
154	20241120	161600	48962630	16030	16030	16030	16030	0
155	20241120	161500	48962630	16030	16030	16030	16030	0
156	20241120	161400	48962630	16030	16030	16030	16030	0
157	20241120	161300	48962630	16030	16030	16030	16030	0
158	20241120	161200	48962630	16030	16030	16030	16030	0
159	20241120	161100	48962630	16030	16030	16030	16030	0
160	20241120	161000	48962630	16030	16030	16030	16030	0
161	20241120	160900	48962630	16030	16030	16030	16030	0
162	20241120	160800	48962630	16030	16030	16030	16030	0
163	20241120	160700	48962630	16030	16030	16030	16030	0
164	20241120	160600	48962630	16030	16030	16030	16030	0
165	20241120	160500	48962630	16030	16030	16030	16030	0
166	20241120	160400	48962630	16030	16030	16030	16030	0
167	20241120	160300	48962630	16030	16030	16030	16030	0
168	20241120	160200	48962630	16030	16030	16030	16030	0
169	20241120	160100	48962630	16030	16030	16030	16030	0
170	20241120	160000	48962630	16030	16030	16030	16030	0
171	20241120	155900	48962630	16030	16030	16030	16030	0
172	20241120	155800	48962630	16030	16030	16030	16030	0
173	20241120	155700	48962630	16030	16030	16030	16030	0
174	20241120	155600	48962630	16030	16030	16030	16030	0
175	20241120	155500	48962630	16030	16030	16030	16030	0
176	20241120	155400	48962630	16030	16030	16030	16030	0
177	20241120	155300	48962630	16030	16030	16030	16030	0
178	20241120	155200	48962630	16030	16030	16030	16030	0
179	20241120	155100	48962630	16030	16030	16030	16030	0
180	20241120	155000	48962630	16030	16030	16030	16030	0
181	20241120	154900	48962630	16030	16030	16030	16030	0
182	20241120	154800	48962630	16030	16030	16030	16030	170
183	20241120	154700	48962630	16030	16030	16030	16030	0
184	20241120	154600	48962630	16030	16030	16030	16030	0
185	20241120	154500	48962630	16030	16030	16030	16030	0
186	20241120	154400	48962630	16030	16030	16030	16030	0
187	20241120	154300	48962630	16030	16030	16030	16030	0
188	20241120	154200	48962630	16030	16030	16030	16030	0
189	20241120	154100	48962630	16030	16030	16030	16030	0
190	20241120	154000	48962630	16030	16030	16030	16030	0
191	20241120	153900	48962630	16030	16030	16030	16030	0
192	20241120	153800	48962630	16030	16030	16030	16030	0
193	20241120	153700	48962630	16030	16030	16030	16030	0
194	20241120	153600	48962630	16030	16030	16030	16030	0
195	20241120	153500	48962630	16030	16030	16030	16030	0
196	20241120	153400	48962630	16030	16030	16030	16030	0
197	20241120	153300	48962630	16030	16030	16030	16030	0
198	20241120	153200	48962630	16030	16030	16030	16030	0
199	20241120	153100	48962630	16030	16030	16030	16030	0
200	20241120	153000	48962630	16030	16030	16030	16030	170
201	20241120	152900	46237530	16000	16000	16000	16000	0
202	20241120	152800	46237530	16000	16000	16000	16000	0
203	20241120	152700	46237530	16000	16000	16000	16000	0
204	20241120	152600	46237530	16000	16000	16000	16000	0
205	20241120	152500	46237530	16000	16000	16000	16000	0
206	20241120	152400	46237530	16000	16000	16000	16000	0
207	20241120	152300	46237530	16000	16000	16000	16000	0
208	20241120	152200	46237530	16000	16000	16000	16000	0
209	20241120	152100	46237530	16000	16000	16000	16000	0
210	20241120	152000	46237530	16000	16000	16000	16000	0
211	20241120	151900	46237530	16000	16040	16050	16000	270
212	20241120	151800	41913420	16030	16030	16030	16030	6
213	20241120	151700	41817240	16030	16030	16030	16030	6
214	20241120	151600	41721060	16030	16030	16030	16030	4
215	20241120	151500	41656940	16030	16030	16030	16030	0
216	20241120	151400	41656940	16030	16030	16030	16030	0
217	20241120	151300	41656940	16030	16030	16030	16030	2
218	20241120	151200	41624880	16030	16030	16030	16030	0
219	20241120	151100	41624880	16030	16030	16030	16030	0
220	20241120	151000	41624880	16030	16050	16050	16030	6
221	20241120	150900	41528680	16050	16050	16050	16050	0
222	20241120	150800	41528680	16050	16050	16050	16050	0
223	20241120	150700	41528680	16050	16050	16050	16050	0
224	20241120	150600	41528680	16050	16050	16050	16050	0
225	20241120	150500	41528680	16050	16050	16050	16050	0
226	20241120	150400	41528680	16050	16050	16050	16050	0
227	20241120	150300	41528680	16050	16050	16050	16050	0
228	20241120	150200	41528680	16050	16050	16050	16050	0
229	20241120	150100	41528680	16050	16050	16050	16050	0
230	20241120	150000	41528680	16050	16050	16050	16050	0
231	20241120	145900	41528680	16050	16050	16050	16050	0
232	20241120	145800	41528680	16050	16050	16050	16050	0
233	20241120	145700	41528680	16050	16050	16050	16050	0
234	20241120	145600	41528680	16050	16050	16050	16050	0
235	20241120	145500	41528680	16050	16050	16050	16050	0
236	20241120	145400	41528680	16050	16050	16050	16050	0
237	20241120	145300	41528680	16050	16050	16050	16050	0
238	20241120	145200	41528680	16050	16050	16050	16050	0
239	20241120	145100	41528680	16050	16050	16050	16050	0
240	20241120	145000	41528680	16050	16050	16050	16050	0
241	20241120	144900	41528680	16050	16050	16050	16050	0
242	20241120	144800	41528680	16050	16050	16050	16050	0
243	20241120	144700	41528680	16050	16050	16050	16050	0
244	20241120	144600	41528680	16050	16050	16050	16050	0
245	20241120	144500	41528680	16050	16050	16050	16050	0
246	20241120	144400	41528680	16050	16050	16050	16050	0
247	20241120	144300	41528680	16050	16050	16050	16050	0
248	20241120	144200	41528680	16050	16050	16050	16050	0
249	20241120	144100	41528680	16050	16050	16050	16050	0
250	20241120	144000	41528680	16050	16050	16050	16050	0
251	20241120	143900	41528680	16050	16050	16050	16050	0
252	20241120	143800	41528680	16050	16050	16050	16050	0
253	20241120	143700	41528680	16050	16050	16050	16050	0
254	20241120	143600	41528680	16050	16050	16050	16050	0
255	20241120	143500	41528680	16050	16050	16050	16050	0
256	20241120	143400	41528680	16050	16050	16050	16050	0
257	20241120	143300	41528680	16050	16050	16050	16050	0
258	20241120	143200	41528680	16050	16050	16050	16050	0
259	20241120	143100	41528680	16050	16050	16050	16050	0
260	20241120	143000	41528680	16050	16050	16050	16050	0
261	20241120	142900	41528680	16050	16050	16050	16050	0
262	20241120	142800	41528680	16050	16050	16050	16050	0
263	20241120	142700	41528680	16050	16050	16050	16050	0
264	20241120	142600	41528680	16050	16050	16050	16050	0
265	20241120	142500	41528680	16050	16050	16050	16050	0
266	20241120	142400	41528680	16050	16050	16050	16050	0
267	20241120	142300	41528680	16050	16050	16050	16050	0
268	20241120	142200	41528680	16050	16050	16050	16050	0
269	20241120	142100	41528680	16050	16050	16050	16050	0
270	20241120	142000	41528680	16050	16050	16050	16050	0
271	20241120	141900	41528680	16050	16050	16050	16050	0
272	20241120	141800	41528680	16050	16050	16050	16050	0
273	20241120	141700	41528680	16050	16050	16050	16050	0
274	20241120	141600	41528680	16050	16050	16050	16050	0
275	20241120	141500	41528680	16050	16050	16050	16050	0
276	20241120	141400	41528680	16050	16050	16050	16050	0
277	20241120	141300	41528680	16050	16050	16050	16050	0
278	20241120	141200	41528680	16050	16050	16050	16050	0
279	20241120	141100	41528680	16050	16050	16050	16050	0
280	20241120	141000	41528680	16050	16050	16050	16050	0
281	20241120	140900	41528680	16050	16050	16050	16050	0
282	20241120	140800	41528680	16050	16050	16050	16050	0
283	20241120	140700	41528680	16050	16050	16050	16050	0
284	20241120	140600	41528680	16050	16050	16050	16050	0
285	20241120	140500	41528680	16050	16050	16050	16050	0
286	20241120	140400	41528680	16050	16050	16050	16050	0
287	20241120	140300	41528680	16050	16050	16050	16050	0
288	20241120	140200	41528680	16050	16050	16050	16050	0
289	20241120	140100	41528680	16050	16050	16050	16050	0
290	20241120	140000	41528680	16050	16050	16050	16050	0
291	20241120	135900	41528680	16050	16050	16050	16050	0
292	20241120	135800	41528680	16050	16050	16050	16050	0
293	20241120	135700	41528680	16050	16050	16050	16050	0
294	20241120	135600	41528680	16050	16050	16050	16050	0
295	20241120	135500	41528680	16050	16050	16050	16050	1
296	20241120	135400	41512630	16050	16050	16050	16050	0
297	20241120	135300	41512630	16050	16050	16050	16050	0
298	20241120	135200	41512630	16050	16050	16050	16050	0
299	20241120	135100	41512630	16050	16050	16050	16050	0
300	20241120	135000	41512630	16050	16050	16050	16050	0
301	20241120	134900	41512630	16050	16050	16050	16050	0
302	20241120	134800	41512630	16050	16050	16050	16050	0
303	20241120	134700	41512630	16050	16050	16050	16050	0
304	20241120	134600	41512630	16050	16050	16050	16050	0
305	20241120	134500	41512630	16050	16050	16050	16050	0
306	20241120	134400	41512630	16050	16050	16050	16050	0
307	20241120	134300	41512630	16050	16050	16050	16050	0
308	20241120	134200	41512630	16050	16050	16050	16050	0
309	20241120	134100	41512630	16050	16050	16050	16050	0
310	20241120	134000	41512630	16050	16050	16050	16050	0
311	20241120	133900	41512630	16050	16050	16050	16050	0
312	20241120	133800	41512630	16050	16050	16050	16050	0
313	20241120	133700	41512630	16050	16050	16050	16050	0
314	20241120	133600	41512630	16050	16050	16050	16050	0
315	20241120	133500	41512630	16050	16050	16050	16050	0
316	20241120	133400	41512630	16050	16050	16050	16050	0
317	20241120	133300	41512630	16050	16050	16050	16050	0
318	20241120	133200	41512630	16050	16050	16050	16050	0
319	20241120	133100	41512630	16050	16050	16050	16050	0
320	20241120	133000	41512630	16050	16050	16050	16050	0
321	20241120	132900	41512630	16050	16050	16050	16050	0
322	20241120	132800	41512630	16050	16050	16050	16050	0
323	20241120	132700	41512630	16050	16050	16050	16050	0
324	20241120	132600	41512630	16050	16050	16050	16050	0
325	20241120	132500	41512630	16050	16050	16050	16050	0
326	20241120	132400	41512630	16050	16050	16050	16050	0
327	20241120	132300	41512630	16050	16050	16050	16050	0
328	20241120	132200	41512630	16050	16050	16050	16050	0
329	20241120	132100	41512630	16050	16050	16050	16050	0
330	20241120	132000	41512630	16050	16050	16050	16050	0
331	20241120	131900	41512630	16050	16050	16050	16050	0
332	20241120	131800	41512630	16050	16050	16050	16050	0
333	20241120	131700	41512630	16050	16050	16050	16050	0
334	20241120	131600	41512630	16050	16050	16050	16050	1
335	20241120	131500	41496580	16080	16080	16080	16080	0
336	20241120	131400	41496580	16080	16080	16080	16080	0
337	20241120	131300	41496580	16080	16080	16080	16080	0
338	20241120	131200	41496580	16080	16080	16080	16080	0
339	20241120	131100	41496580	16080	16080	16080	16080	0
340	20241120	131000	41496580	16080	16080	16080	16080	0
341	20241120	130900	41496580	16080	16080	16080	16080	0
342	20241120	130800	41496580	16080	16080	16080	16080	0
343	20241120	130700	41496580	16080	16080	16080	16080	0
344	20241120	130600	41496580	16080	16080	16080	16080	0
345	20241120	130500	41496580	16080	16080	16080	16080	0
346	20241120	130400	41496580	16080	16080	16080	16080	0
347	20241120	130300	41496580	16080	16080	16080	16080	0
348	20241120	130200	41496580	16080	16080	16080	16080	0
349	20241120	130100	41496580	16080	16080	16080	16080	0
350	20241120	130000	41496580	16080	16080	16080	16080	0
351	20241120	125900	41496580	16080	16080	16080	16080	0
352	20241120	125800	41496580	16080	16080	16080	16080	0
353	20241120	125700	41496580	16080	16080	16080	16080	0
354	20241120	125600	41496580	16080	16080	16080	16080	0
355	20241120	125500	41496580	16080	16080	16080	16080	0
356	20241120	125400	41496580	16080	16080	16080	16080	0
357	20241120	125300	41496580	16080	16080	16080	16080	0
358	20241120	125200	41496580	16080	16080	16080	16080	0
359	20241120	125100	41496580	16080	16080	16080	16080	0
360	20241120	125000	41496580	16080	16080	16080	16080	0
361	20241120	124900	41496580	16080	16080	16080	16080	0
362	20241120	124800	41496580	16080	16080	16080	16080	0
363	20241120	124700	41496580	16080	16080	16080	16080	1
364	20241120	124600	41480500	16050	16050	16060	16050	4
365	20241120	124500	41416290	16050	16050	16050	16050	0
366	20241120	124400	41416290	16050	16050	16050	16050	0
367	20241120	124300	41416290	16050	16050	16050	16050	0
368	20241120	124200	41416290	16050	16050	16050	16050	0
369	20241120	124100	41416290	16050	16050	16050	16050	0
370	20241120	124000	41416290	16050	16050	16050	16050	0
371	20241120	123900	41416290	16050	16050	16050	16050	0
372	20241120	123800	41416290	16050	16050	16050	16050	0
373	20241120	123700	41416290	16050	16050	16050	16050	0
374	20241120	123600	41416290	16050	16050	16050	16050	0
375	20241120	123500	41416290	16050	16050	16050	16050	0
376	20241120	123400	41416290	16050	16050	16050	16050	0
377	20241120	123300	41416290	16050	16050	16050	16050	0
378	20241120	123200	41416290	16050	16050	16050	16050	0
379	20241120	123100	41416290	16050	16050	16050	16050	0
380	20241120	123000	41416290	16050	16050	16050	16050	0
381	20241120	122900	41416290	16050	16050	16050	16050	0
382	20241120	122800	41416290	16050	16050	16050	16050	0
383	20241120	122700	41416290	16050	16050	16050	16050	0
384	20241120	122600	41416290	16050	16030	16060	16030	18
385	20241120	122500	41127340	16030	16020	16040	16020	34
386	20241120	122400	40582060	16010	16010	16020	16010	201
387	20241120	122300	37364030	15980	15980	15980	15980	1
388	20241120	122200	37348050	15960	15960	15960	15960	0
389	20241120	122100	37348050	15960	15960	15960	15960	60
390	20241120	122000	36390450	15960	15960	15960	15960	0
391	20241120	121900	36390450	15960	15960	15960	15960	0
392	20241120	121800	36390450	15960	15960	15960	15960	0
393	20241120	121700	36390450	15960	15960	15960	15960	0
394	20241120	121600	36390450	15960	15960	15960	15960	0
395	20241120	121500	36390450	15960	15960	15960	15960	0
396	20241120	121400	36390450	15960	15960	15960	15960	0
397	20241120	121300	36390450	15960	15960	15960	15960	0
398	20241120	121200	36390450	15960	15960	15960	15960	0
399	20241120	121100	36390450	15960	15960	15960	15960	0
400	20241120	121000	36390450	15960	15960	15960	15960	0
401	20241120	120900	36390450	15960	15960	15960	15960	0
402	20241120	120800	36390450	15960	15960	15960	15960	0
403	20241120	120700	36390450	15960	15960	15960	15960	0
404	20241120	120600	36390450	15960	15960	15960	15960	0
405	20241120	120500	36390450	15960	15960	15960	15960	0
406	20241120	120400	36390450	15960	15960	15960	15960	0
407	20241120	120300	36390450	15960	15960	15960	15960	0
408	20241120	120200	36390450	15960	15960	15960	15960	0
409	20241120	120100	36390450	15960	15960	15960	15960	0
410	20241120	120000	36390450	15960	15960	15960	15960	0
411	20241120	115900	36390450	15960	15960	15960	15960	0
412	20241120	115800	36390450	15960	15960	15960	15960	0
413	20241120	115700	36390450	15960	15960	15960	15960	0
414	20241120	115600	36390450	15960	15960	15960	15960	0
415	20241120	115500	36390450	15960	15960	15960	15960	1
416	20241120	115400	36374490	15970	15970	15970	15970	0
417	20241120	115300	36374490	15970	15970	15970	15970	0
418	20241120	115200	36374490	15970	15970	15970	15970	0
419	20241120	115100	36374490	15970	15970	15970	15970	0
420	20241120	115000	36374490	15970	15970	15970	15970	0
421	20241120	114900	36374490	15970	15970	15970	15970	0
422	20241120	114800	36374490	15970	15970	15970	15970	0
423	20241120	114700	36374490	15970	15970	15970	15970	0
424	20241120	114600	36374490	15970	15970	15970	15970	0
425	20241120	114500	36374490	15970	15970	15970	15970	0
426	20241120	114400	36374490	15970	15970	15970	15970	0
427	20241120	114300	36374490	15970	15970	15970	15970	0
428	20241120	114200	36374490	15970	15970	15970	15970	0
429	20241120	114100	36374490	15970	15970	15970	15970	0
430	20241120	114000	36374490	15970	15970	15970	15970	0
431	20241120	113900	36374490	15970	15970	15970	15970	0
432	20241120	113800	36374490	15970	15970	15970	15970	0
433	20241120	113700	36374490	15970	15970	15970	15970	0
434	20241120	113600	36374490	15970	15970	15970	15970	0
435	20241120	113500	36374490	15970	15970	15970	15970	0
436	20241120	113400	36374490	15970	15970	15970	15970	0
437	20241120	113300	36374490	15970	15970	15970	15970	0
438	20241120	113200	36374490	15970	15970	15970	15970	0
439	20241120	113100	36374490	15970	15970	15970	15970	0
440	20241120	113000	36374490	15970	15980	15980	15970	2
441	20241120	112900	36342540	15970	15970	15970	15970	0
442	20241120	112800	36342540	15970	15970	15970	15970	0
443	20241120	112700	36342540	15970	15970	15970	15970	0
444	20241120	112600	36342540	15970	15970	15970	15970	0
445	20241120	112500	36342540	15970	15970	15970	15970	0
446	20241120	112400	36342540	15970	15980	15980	15970	2
447	20241120	112300	36310590	15970	15970	15970	15970	0
448	20241120	112200	36310590	15970	15970	15970	15970	0
449	20241120	112100	36310590	15970	15970	15970	15970	0
450	20241120	112000	36310590	15970	15970	15970	15970	0
451	20241120	111900	36310590	15970	15980	16000	15970	5
452	20241120	111800	36230690	15970	15980	16000	15960	8
453	20241120	111700	36102880	15980	15980	15980	15980	0
454	20241120	111600	36102880	15980	15980	15980	15980	0
455	20241120	111500	36102880	15980	15980	15980	15980	0
456	20241120	111400	36102880	15980	15980	15990	15980	5
457	20241120	111300	36022970	15990	15990	15990	15960	297
458	20241120	111200	31274000	16000	16000	16000	15980	66
459	20241120	111100	30218770	16010	16030	16030	16010	22
460	20241120	111000	29866330	16040	16050	16050	16040	11
461	20241120	110900	29689840	16050	16050	16050	16050	1
462	20241120	110800	29673790	16050	16050	16050	16050	0
463	20241120	110700	29673790	16050	16050	16050	16050	0
464	20241120	110600	29673790	16050	16050	16050	16050	1
465	20241120	110500	29657740	16060	16060	16060	16060	0
466	20241120	110400	29657740	16060	16060	16060	16060	0
467	20241120	110300	29657740	16060	16050	16060	16050	37
468	20241120	110200	29063650	16060	16060	16060	16060	0
469	20241120	110100	29063650	16060	16060	16060	16060	0
470	20241120	110000	29063650	16060	16060	16060	16060	0
471	20241120	105900	29063650	16060	16060	16060	16060	0
472	20241120	105800	29063650	16060	16060	16060	16060	0
473	20241120	105700	29063650	16060	16060	16060	16060	0
474	20241120	105600	29063650	16060	16060	16060	16060	0
475	20241120	105500	29063650	16060	16060	16060	16060	0
476	20241120	105400	29063650	16060	16060	16060	16060	0
477	20241120	105300	29063650	16060	16060	16060	16060	0
478	20241120	105200	29063650	16060	16060	16060	16060	0
479	20241120	105100	29063650	16060	16060	16060	16060	0
480	20241120	105000	29063650	16060	16060	16060	16060	0
481	20241120	104900	29063650	16060	16060	16060	16060	1
482	20241120	104800	29047590	16040	16040	16040	16040	0
483	20241120	104700	29047590	16040	16040	16040	16040	0
484	20241120	104600	29047590	16040	16040	16040	16040	0
485	20241120	104500	29047590	16040	16040	16040	16040	0
486	20241120	104400	29047590	16040	16040	16040	16040	0
487	20241120	104300	29047590	16040	16040	16040	16040	0
488	20241120	104200	29047590	16040	16040	16040	16040	0
489	20241120	104100	29047590	16040	16040	16040	16040	0
490	20241120	104000	29047590	16040	16040	16040	16040	0
491	20241120	103900	29047590	16040	16040	16040	16040	0
492	20241120	103800	29047590	16040	16040	16040	16040	0
493	20241120	103700	29047590	16040	16040	16040	16040	0
494	20241120	103600	29047590	16040	16040	16040	16040	0
495	20241120	103500	29047590	16040	16040	16040	16040	0
496	20241120	103400	29047590	16040	16040	16040	16040	0
497	20241120	103300	29047590	16040	16040	16040	16040	0
498	20241120	103200	29047590	16040	16040	16040	16040	0
499	20241120	103100	29047590	16040	16040	16040	16040	0
500	20241120	103000	29047590	16040	16040	16040	16040	0
501	20241120	102900	29047590	16040	16040	16040	16040	0
502	20241120	102800	29047590	16040	16040	16040	16040	0
503	20241120	102700	29047590	16040	16040	16040	16040	0
504	20241120	102600	29047590	16040	16040	16040	16040	0
505	20241120	102500	29047590	16040	16040	16040	16040	0
506	20241120	102400	29047590	16040	16040	16040	16040	0
507	20241120	102300	29047590	16040	16040	16040	16040	0
508	20241120	102200	29047590	16040	16040	16040	16040	0
509	20241120	102100	29047590	16040	16040	16040	16040	0
510	20241120	102000	29047590	16040	16040	16040	16040	0
511	20241120	101900	29047590	16040	16040	16040	16040	0
512	20241120	101800	29047590	16040	16050	16050	16040	12
513	20241120	101700	28855100	16060	16060	16060	16060	0
514	20241120	101600	28855100	16060	16060	16060	16060	0
515	20241120	101500	28855100	16060	16050	16060	16050	2
516	20241120	101400	28822990	16040	16040	16040	16040	0
517	20241120	101300	28822990	16040	16040	16040	16040	0
518	20241120	101200	28822990	16040	16040	16040	16040	0
519	20241120	101100	28822990	16040	16040	16040	16040	1
520	20241120	101000	28806950	16050	16050	16050	16050	0
521	20241120	100900	28806950	16050	16040	16050	16040	2
522	20241120	100800	28774860	16030	16010	16030	16010	145
523	20241120	100700	26452710	16010	16010	16010	16010	0
524	20241120	100600	26452710	16010	16010	16010	16010	0
525	20241120	100500	26452710	16010	16010	16010	16010	0
526	20241120	100400	26452710	16010	16010	16010	16010	0
527	20241120	100300	26452710	16010	16010	16010	16010	0
528	20241120	100200	26452710	16010	16010	16010	16010	0
529	20241120	100100	26452710	16010	16010	16010	16010	0
530	20241120	100000	26452710	16010	16010	16010	16010	4
531	20241120	095900	26388670	16000	16000	16000	16000	0
532	20241120	095800	26388670	16000	16000	16000	16000	0
533	20241120	095700	26388670	16000	16000	16000	16000	0
534	20241120	095600	26388670	16000	16000	16000	16000	0
535	20241120	095500	26388670	16000	16000	16000	16000	5
536	20241120	095400	26308670	16000	16000	16000	16000	0
537	20241120	095300	26308670	16000	16000	16000	16000	0
538	20241120	095200	26308670	16000	16000	16000	16000	0
539	20241120	095100	26308670	16000	16000	16000	16000	1
540	20241120	095000	26292670	16010	16010	16010	16010	0
541	20241120	094900	26292670	16010	16010	16010	16010	0
542	20241120	094800	26292670	16010	16010	16010	16010	0
543	20241120	094700	26292670	16010	16010	16010	16010	12
544	20241120	094600	26100550	16010	16010	16010	16010	1
545	20241120	094500	26084540	16040	16040	16040	16040	0
546	20241120	094400	26084540	16040	16040	16040	16040	0
547	20241120	094300	26084540	16040	16040	16040	16040	0
548	20241120	094200	26084540	16040	16040	16040	16040	0
549	20241120	094100	26084540	16040	16040	16040	16040	0
550	20241120	094000	26084540	16040	16040	16040	16040	0
551	20241120	093900	26084540	16040	16040	16040	16040	0
552	20241120	093800	26084540	16040	16040	16040	16040	0
553	20241120	093700	26084540	16040	16040	16040	16040	0
554	20241120	093600	26084540	16040	16040	16040	16040	0
555	20241120	093500	26084540	16040	16040	16040	16040	0
556	20241120	093400	26084540	16040	16040	16040	16040	0
557	20241120	093300	26084540	16040	16040	16040	16040	0
558	20241120	093200	26084540	16040	16060	16060	16040	74
559	20241120	093100	24896660	16060	16060	16060	16060	0
560	20241120	093000	24896660	16060	16060	16060	16060	0
561	20241120	092900	24896660	16060	16060	16060	16060	0
562	20241120	092800	24896660	16060	16060	16060	16060	0
563	20241120	092700	24896660	16060	16060	16060	16060	0
564	20241120	092600	24896660	16060	16060	16060	16060	0
565	20241120	092500	24896660	16060	16080	16080	16060	38
566	20241120	092400	24286250	16070	16080	16080	16070	4
567	20241120	092300	24221950	16080	16060	16080	16060	22
568	20241120	092200	23868610	16070	16070	16070	16070	0
569	20241120	092100	23868610	16070	16070	16070	16070	0
570	20241120	092000	23868610	16070	16050	16070	16050	29
571	20241120	091900	23402820	16050	16220	16220	16050	39
572	20241120	091800	22776700	16050	16050	16050	16050	250
573	20241120	091700	18764200	16050	16000	16050	16000	306
574	20241120	091600	13861790	16090	16090	16090	16090	0
575	20241120	091500	13861790	16090	16090	16090	16090	4
576	20241120	091400	13797430	16390	16390	16390	16390	0
577	20241120	091300	13797430	16390	16390	16390	16390	1
578	20241120	091200	13781040	16050	16440	16440	16050	254
579	20241120	091100	9703680	16010	16440	16450	16010	197
580	20241120	091000	6521810	16290	16320	16320	16290	252
581	20241120	090900	2415890	16330	16330	16330	16330	0
582	20241120	090800	2415890	16330	16310	16330	16310	17
583	20241120	090700	2138340	16450	16440	16450	16440	5
584	20241120	090600	2056130	16310	16310	16310	16310	1
585	20241120	090500	2039820	16450	16450	16450	16450	0
586	20241120	090400	2039820	16450	16450	16450	16450	118
587	20241120	090300	98720	16450	16450	16450	16450	0
588	20241120	090200	98720	16450	16450	16450	16450	0
589	20241120	090100	98720	16450	16450	16450	16450	2
590	20241120	090000	65820	16450	16460	16460	16450	4