KissMeData/018120/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190200	99069040	17080	17080	17080	17080	83
3	20241119	190100	99069040	17080	17080	17080	17080	0
4	20241119	190000	99069040	17080	17080	17080	17080	0
5	20241119	185900	99069040	17080	17080	17080	17080	0
6	20241119	185800	99069040	17080	17080	17080	17080	0
7	20241119	185700	99069040	17080	17080	17080	17080	0
8	20241119	185600	99069040	17080	17080	17080	17080	0
9	20241119	185500	99069040	17080	17080	17080	17080	0
10	20241119	185400	99069040	17080	17080	17080	17080	0
11	20241119	185300	99069040	17080	17080	17080	17080	0
12	20241119	185200	99069040	17080	17080	17080	17080	0
13	20241119	185100	99069040	17080	17080	17080	17080	0
14	20241119	185000	99069040	17080	17080	17080	17080	0
15	20241119	184900	99069040	17080	17080	17080	17080	0
16	20241119	184800	99069040	17080	17080	17080	17080	0
17	20241119	184700	99069040	17080	17080	17080	17080	0
18	20241119	184600	99069040	17080	17080	17080	17080	0
19	20241119	184500	99069040	17080	17080	17080	17080	0
20	20241119	184400	99069040	17080	17080	17080	17080	0
21	20241119	184300	99069040	17080	17080	17080	17080	0
22	20241119	184200	99069040	17080	17080	17080	17080	0
23	20241119	184100	99069040	17080	17080	17080	17080	0
24	20241119	184000	99069040	17080	17080	17080	17080	0
25	20241119	183900	99069040	17080	17080	17080	17080	0
26	20241119	183800	99069040	17080	17080	17080	17080	0
27	20241119	183700	99069040	17080	17080	17080	17080	0
28	20241119	183600	99069040	17080	17080	17080	17080	0
29	20241119	183500	99069040	17080	17080	17080	17080	0
30	20241119	183400	99069040	17080	17080	17080	17080	0
31	20241119	183300	99069040	17080	17080	17080	17080	0
32	20241119	183200	99069040	17080	17080	17080	17080	83
33	20241119	183100	99069040	17080	17080	17080	17080	0
34	20241119	183000	99069040	17080	17080	17080	17080	0
35	20241119	182900	99069040	17080	17080	17080	17080	0
36	20241119	182800	99069040	17080	17080	17080	17080	0
37	20241119	182700	99069040	17080	17080	17080	17080	0
38	20241119	182600	99069040	17080	17080	17080	17080	0
39	20241119	182500	99069040	17080	17080	17080	17080	0
40	20241119	182400	99069040	17080	17080	17080	17080	0
41	20241119	182300	99069040	17080	17080	17080	17080	0
42	20241119	182200	99069040	17080	17080	17080	17080	0
43	20241119	182100	99069040	17080	17080	17080	17080	0
44	20241119	182000	99069040	17080	17080	17080	17080	0
45	20241119	181900	99069040	17080	17080	17080	17080	0
46	20241119	181800	99069040	17080	17080	17080	17080	0
47	20241119	181700	99069040	17080	17080	17080	17080	0
48	20241119	181600	99069040	17080	17080	17080	17080	0
49	20241119	181500	99069040	17080	17080	17080	17080	0
50	20241119	181400	99069040	17080	17080	17080	17080	0
51	20241119	181300	99069040	17080	17080	17080	17080	0
52	20241119	181200	99069040	17080	17080	17080	17080	0
53	20241119	181100	99069040	17080	17080	17080	17080	0
54	20241119	181000	99069040	17080	17080	17080	17080	0
55	20241119	180900	99069040	17080	17080	17080	17080	0
56	20241119	180800	99069040	17080	17080	17080	17080	0
57	20241119	180700	99069040	17080	17080	17080	17080	0
58	20241119	180600	99069040	17080	17080	17080	17080	0
59	20241119	180500	99069040	17080	17080	17080	17080	0
60	20241119	180400	99069040	17080	17080	17080	17080	0
61	20241119	180300	99069040	17080	17080	17080	17080	0
62	20241119	180200	99069040	17080	17080	17080	17080	83
63	20241119	180100	99069040	17080	17080	17080	17080	0
64	20241119	180000	99069040	17080	17080	17080	17080	0
65	20241119	175900	99069040	17080	17080	17080	17080	0
66	20241119	175800	99069040	17080	17080	17080	17080	0
67	20241119	175700	99069040	17080	17080	17080	17080	0
68	20241119	175600	99069040	17080	17080	17080	17080	0
69	20241119	175500	99069040	17080	17080	17080	17080	0
70	20241119	175400	99069040	17080	17080	17080	17080	0
71	20241119	175300	99069040	17080	17080	17080	17080	0
72	20241119	175200	99069040	17080	17080	17080	17080	0
73	20241119	175100	99069040	17080	17080	17080	17080	0
74	20241119	175000	99069040	17080	17080	17080	17080	0
75	20241119	174900	99069040	17080	17080	17080	17080	0
76	20241119	174800	99069040	17080	17080	17080	17080	0
77	20241119	174700	99069040	17080	17080	17080	17080	0
78	20241119	174600	99069040	17080	17080	17080	17080	0
79	20241119	174500	99069040	17080	17080	17080	17080	0
80	20241119	174400	99069040	17080	17080	17080	17080	0
81	20241119	174300	99069040	17080	17080	17080	17080	0
82	20241119	174200	99069040	17080	17080	17080	17080	0
83	20241119	174100	99069040	17080	17080	17080	17080	0
84	20241119	174000	99069040	17080	17080	17080	17080	0
85	20241119	173900	99069040	17080	17080	17080	17080	0
86	20241119	173800	99069040	17080	17080	17080	17080	0
87	20241119	173700	99069040	17080	17080	17080	17080	0
88	20241119	173600	99069040	17080	17080	17080	17080	0
89	20241119	173500	99069040	17080	17080	17080	17080	0
90	20241119	173400	99069040	17080	17080	17080	17080	0
91	20241119	173300	99069040	17080	17080	17080	17080	0
92	20241119	173200	99069040	17080	17080	17080	17080	83
93	20241119	173100	99069040	17080	17080	17080	17080	0
94	20241119	173000	99069040	17080	17080	17080	17080	0
95	20241119	172900	99069040	17080	17080	17080	17080	0
96	20241119	172800	99069040	17080	17080	17080	17080	0
97	20241119	172700	99069040	17080	17080	17080	17080	0
98	20241119	172600	99069040	17080	17080	17080	17080	0
99	20241119	172500	99069040	17080	17080	17080	17080	0
100	20241119	172400	99069040	17080	17080	17080	17080	0
101	20241119	172300	99069040	17080	17080	17080	17080	0
102	20241119	172200	99069040	17080	17080	17080	17080	0
103	20241119	172100	99069040	17080	17080	17080	17080	0
104	20241119	172000	99069040	17080	17080	17080	17080	0
105	20241119	171900	99069040	17080	17080	17080	17080	0
106	20241119	171800	99069040	17080	17080	17080	17080	0
107	20241119	171700	99069040	17080	17080	17080	17080	0
108	20241119	171600	99069040	17080	17080	17080	17080	0
109	20241119	171500	99069040	17080	17080	17080	17080	0
110	20241119	171400	99069040	17080	17080	17080	17080	0
111	20241119	171300	99069040	17080	17080	17080	17080	0
112	20241119	171200	99069040	17080	17080	17080	17080	0
113	20241119	171100	99069040	17080	17080	17080	17080	0
114	20241119	171000	99069040	17080	17080	17080	17080	0
115	20241119	170900	99069040	17080	17080	17080	17080	0
116	20241119	170800	99069040	17080	17080	17080	17080	0
117	20241119	170700	99069040	17080	17080	17080	17080	0
118	20241119	170600	99069040	17080	17080	17080	17080	0
119	20241119	170500	99069040	17080	17080	17080	17080	0
120	20241119	170400	99069040	17080	17080	17080	17080	0
121	20241119	170300	99069040	17080	17080	17080	17080	0
122	20241119	170200	99069040	17080	17080	17080	17080	83
123	20241119	170100	99069040	17080	17080	17080	17080	0
124	20241119	170000	99069040	17080	17080	17080	17080	0
125	20241119	165900	99069040	17080	17080	17080	17080	0
126	20241119	165800	99069040	17080	17080	17080	17080	0
127	20241119	165700	99069040	17080	17080	17080	17080	0
128	20241119	165600	99069040	17080	17080	17080	17080	0
129	20241119	165500	99069040	17080	17080	17080	17080	0
130	20241119	165400	99069040	17080	17080	17080	17080	0
131	20241119	165300	99069040	17080	17080	17080	17080	0
132	20241119	165200	99069040	17080	17080	17080	17080	0
133	20241119	165100	99069040	17080	17080	17080	17080	0
134	20241119	165000	99069040	17080	17080	17080	17080	0
135	20241119	164900	99069040	17080	17080	17080	17080	0
136	20241119	164800	99069040	17080	17080	17080	17080	0
137	20241119	164700	99069040	17080	17080	17080	17080	0
138	20241119	164600	99069040	17080	17080	17080	17080	0
139	20241119	164500	99069040	17080	17080	17080	17080	0
140	20241119	164400	99069040	17080	17080	17080	17080	0
141	20241119	164300	99069040	17080	17080	17080	17080	0
142	20241119	164200	99069040	17080	17080	17080	17080	0
143	20241119	164100	99069040	17080	17080	17080	17080	0
144	20241119	164000	99069040	17080	17080	17080	17080	0
145	20241119	163900	99069040	17080	17080	17080	17080	0
146	20241119	163800	99069040	17080	17080	17080	17080	0
147	20241119	163700	99069040	17080	17080	17080	17080	0
148	20241119	163600	99069040	17080	17080	17080	17080	0
149	20241119	163500	99069040	17080	17080	17080	17080	0
150	20241119	163400	99069040	17080	17080	17080	17080	0
151	20241119	163300	99069040	17080	17080	17080	17080	0
152	20241119	163200	99069040	17080	17080	17080	17080	83
153	20241119	163100	99069040	17080	17080	17080	17080	0
154	20241119	163000	99069040	17080	17080	17080	17080	0
155	20241119	162900	99069040	17080	17080	17080	17080	0
156	20241119	162800	99069040	17080	17080	17080	17080	0
157	20241119	162700	99069040	17080	17080	17080	17080	0
158	20241119	162600	99069040	17080	17080	17080	17080	0
159	20241119	162500	99069040	17080	17080	17080	17080	0
160	20241119	162400	99069040	17080	17080	17080	17080	0
161	20241119	162300	99069040	17080	17080	17080	17080	0
162	20241119	162200	99069040	17080	17080	17080	17080	0
163	20241119	162100	99069040	17080	17080	17080	17080	0
164	20241119	162000	99069040	17080	17080	17080	17080	0
165	20241119	161900	99069040	17080	17080	17080	17080	0
166	20241119	161800	99069040	17080	17080	17080	17080	0
167	20241119	161700	99069040	17080	17080	17080	17080	0
168	20241119	161600	99069040	17080	17080	17080	17080	0
169	20241119	161500	99069040	17080	17080	17080	17080	0
170	20241119	161400	99069040	17080	17080	17080	17080	0
171	20241119	161300	99069040	17080	17080	17080	17080	0
172	20241119	161200	99069040	17080	17080	17080	17080	0
173	20241119	161100	99069040	17080	17080	17080	17080	0
174	20241119	161000	99069040	17080	17080	17080	17080	0
175	20241119	160900	99069040	17080	17080	17080	17080	0
176	20241119	160800	99069040	17080	17080	17080	17080	0
177	20241119	160700	99069040	17080	17080	17080	17080	0
178	20241119	160600	99069040	17080	17080	17080	17080	0
179	20241119	160500	99069040	17080	17080	17080	17080	0
180	20241119	160400	99069040	17080	17080	17080	17080	0
181	20241119	160300	99069040	17080	17080	17080	17080	0
182	20241119	160200	99069040	17080	17080	17080	17080	83
183	20241119	160100	99069040	17080	17080	17080	17080	0
184	20241119	160000	99069040	17080	17080	17080	17080	0
185	20241119	155900	99069040	17080	17080	17080	17080	0
186	20241119	155800	99069040	17080	17080	17080	17080	0
187	20241119	155700	99069040	17080	17080	17080	17080	0
188	20241119	155600	99069040	17080	17080	17080	17080	0
189	20241119	155500	99069040	17080	17080	17080	17080	0
190	20241119	155400	99069040	17080	17080	17080	17080	0
191	20241119	155300	99069040	17080	17080	17080	17080	0
192	20241119	155200	99069040	17080	17080	17080	17080	0
193	20241119	155100	99069040	17080	17080	17080	17080	0
194	20241119	155000	99069040	17080	17080	17080	17080	0
195	20241119	154900	99069040	17080	17080	17080	17080	0
196	20241119	154800	99069040	17080	17080	17080	17080	0
197	20241119	154700	99069040	17080	17080	17080	17080	0
198	20241119	154600	99069040	17080	17080	17080	17080	0
199	20241119	154500	99069040	17080	17080	17080	17080	0
200	20241119	154400	99069040	17080	17080	17080	17080	0
201	20241119	154300	99069040	17080	17080	17080	17080	0
202	20241119	154200	99069040	17080	17080	17080	17080	0
203	20241119	154100	99069040	17080	17080	17080	17080	0
204	20241119	154000	99069040	17080	17080	17080	17080	0
205	20241119	153900	99069040	17080	17080	17080	17080	0
206	20241119	153800	99069040	17080	17080	17080	17080	0
207	20241119	153700	99069040	17080	17080	17080	17080	0
208	20241119	153600	99069040	17080	17080	17080	17080	0
209	20241119	153500	99069040	17080	17080	17080	17080	0
210	20241119	153400	99069040	17080	17080	17080	17080	0
211	20241119	153300	99069040	17080	17080	17080	17080	0
212	20241119	153200	99069040	17080	17080	17080	17080	83
213	20241119	153100	99069040	17080	17080	17080	17080	0
214	20241119	153000	99069040	17080	17080	17080	17080	83
215	20241119	152900	97651400	17210	17210	17210	17210	0
216	20241119	152800	97651400	17210	17210	17210	17210	0
217	20241119	152700	97651400	17210	17210	17210	17210	0
218	20241119	152600	97651400	17210	17210	17210	17210	0
219	20241119	152500	97651400	17210	17210	17210	17210	0
220	20241119	152400	97651400	17210	17210	17210	17210	0
221	20241119	152300	97651400	17210	17210	17210	17210	0
222	20241119	152200	97651400	17210	17210	17210	17210	0
223	20241119	152100	97651400	17210	17210	17210	17210	0
224	20241119	152000	97651400	17210	17210	17210	17210	0
225	20241119	151900	97651400	17210	17210	17210	17210	5
226	20241119	151800	97565350	17220	17220	17220	17220	0
227	20241119	151700	97565350	17220	17220	17220	17220	0
228	20241119	151600	97565350	17220	17220	17220	17220	0
229	20241119	151500	97565350	17220	17220	17220	17220	0
230	20241119	151400	97565350	17220	17220	17220	17220	0
231	20241119	151300	97565350	17220	17220	17220	17220	0
232	20241119	151200	97565350	17220	17220	17220	17220	0
233	20241119	151100	97565350	17220	17220	17220	17220	0
234	20241119	151000	97565350	17220	17220	17220	17220	0
235	20241119	150900	97565350	17220	17220	17220	17220	0
236	20241119	150800	97565350	17220	17220	17220	17220	0
237	20241119	150700	97565350	17220	17220	17220	17220	0
238	20241119	150600	97565350	17220	17220	17220	17220	0
239	20241119	150500	97565350	17220	17220	17220	17220	0
240	20241119	150400	97565350	17220	17220	17220	17220	0
241	20241119	150300	97565350	17220	17220	17220	17220	0
242	20241119	150200	97565350	17220	17220	17220	17220	0
243	20241119	150100	97565350	17220	17220	17220	17220	0
244	20241119	150000	97565350	17220	17220	17220	17220	0
245	20241119	145900	97565350	17220	17220	17220	17220	0
246	20241119	145800	97565350	17220	17220	17220	17220	0
247	20241119	145700	97565350	17220	17220	17220	17220	0
248	20241119	145600	97565350	17220	17220	17220	17220	0
249	20241119	145500	97565350	17220	17140	17220	17140	6
250	20241119	145400	97462400	17110	17110	17110	17110	0
251	20241119	145300	97462400	17110	17110	17110	17110	0
252	20241119	145200	97462400	17110	17110	17110	17110	0
253	20241119	145100	97462400	17110	17110	17110	17110	0
254	20241119	145000	97462400	17110	17110	17110	17110	0
255	20241119	144900	97462400	17110	17110	17110	17110	0
256	20241119	144800	97462400	17110	17110	17110	17110	0
257	20241119	144700	97462400	17110	17110	17110	17110	0
258	20241119	144600	97462400	17110	17110	17110	17110	0
259	20241119	144500	97462400	17110	17110	17110	17110	0
260	20241119	144400	97462400	17110	17110	17110	17110	7
261	20241119	144300	97342630	17110	17110	17110	17110	30
262	20241119	144200	96829330	17140	17140	17140	17140	0
263	20241119	144100	96829330	17140	17140	17140	17140	0
264	20241119	144000	96829330	17140	17140	17140	17140	0
265	20241119	143900	96829330	17140	17140	17140	17140	0
266	20241119	143800	96829330	17140	17140	17140	17140	0
267	20241119	143700	96829330	17140	17140	17140	17140	38
268	20241119	143600	96178010	17140	17140	17140	17140	0
269	20241119	143500	96178010	17140	17140	17140	17140	1
270	20241119	143400	96160870	17100	17100	17100	17100	0
271	20241119	143300	96160870	17100	17100	17100	17100	0
272	20241119	143200	96160870	17100	17100	17100	17100	0
273	20241119	143100	96160870	17100	17100	17100	17100	0
274	20241119	143000	96160870	17100	17100	17100	17100	0
275	20241119	142900	96160870	17100	17100	17100	17100	0
276	20241119	142800	96160870	17100	17100	17100	17100	0
277	20241119	142700	96160870	17100	17100	17100	17100	50
278	20241119	142600	95305870	17110	17110	17110	17110	0
279	20241119	142500	95305870	17110	17110	17110	17110	0
280	20241119	142400	95305870	17110	17110	17110	17110	0
281	20241119	142300	95305870	17110	17110	17110	17110	0
282	20241119	142200	95305870	17110	17110	17110	17110	0
283	20241119	142100	95305870	17110	17110	17110	17110	0
284	20241119	142000	95305870	17110	17110	17110	17110	0
285	20241119	141900	95305870	17110	17110	17110	17110	0
286	20241119	141800	95305870	17110	17110	17110	17110	0
287	20241119	141700	95305870	17110	17110	17110	17110	0
288	20241119	141600	95305870	17110	17110	17110	17110	0
289	20241119	141500	95305870	17110	17110	17110	17110	0
290	20241119	141400	95305870	17110	17110	17110	17110	3
291	20241119	141300	95254540	17110	17110	17110	17110	3
292	20241119	141200	95203210	17120	17120	17120	17120	3
293	20241119	141100	95151850	17120	17120	17120	17120	0
294	20241119	141000	95151850	17120	17120	17120	17120	20
295	20241119	140900	94809450	17170	17170	17170	17170	0
296	20241119	140800	94809450	17170	17170	17170	17170	0
297	20241119	140700	94809450	17170	17170	17170	17170	0
298	20241119	140600	94809450	17170	17170	17170	17170	0
299	20241119	140500	94809450	17170	17170	17170	17170	0
300	20241119	140400	94809450	17170	17170	17170	17170	0
301	20241119	140300	94809450	17170	17190	17190	17170	11
302	20241119	140200	94620480	17190	17190	17190	17190	0
303	20241119	140100	94620480	17190	17190	17190	17190	0
304	20241119	140000	94620480	17190	17190	17190	17190	0
305	20241119	135900	94620480	17190	17190	17190	17190	0
306	20241119	135800	94620480	17190	17190	17190	17190	15
307	20241119	135700	94362630	17190	17190	17190	17190	0
308	20241119	135600	94362630	17190	17190	17190	17190	0
309	20241119	135500	94362630	17190	17190	17190	17190	0
310	20241119	135400	94362630	17190	17190	17190	17190	0
311	20241119	135300	94362630	17190	17190	17190	17190	0
312	20241119	135200	94362630	17190	17190	17190	17190	0
313	20241119	135100	94362630	17190	17190	17190	17190	0
314	20241119	135000	94362630	17190	17190	17190	17190	0
315	20241119	134900	94362630	17190	17190	17190	17190	0
316	20241119	134800	94362630	17190	17190	17190	17190	0
317	20241119	134700	94362630	17190	17190	17190	17190	0
318	20241119	134600	94362630	17190	17190	17190	17190	0
319	20241119	134500	94362630	17190	17190	17190	17190	0
320	20241119	134400	94362630	17190	17190	17190	17190	5
321	20241119	134300	94276680	17190	17190	17190	17190	0
322	20241119	134200	94276680	17190	17190	17190	17190	0
323	20241119	134100	94276680	17190	17190	17190	17190	0
324	20241119	134000	94276680	17190	17190	17190	17190	0
325	20241119	133900	94276680	17190	17200	17200	17190	2
326	20241119	133800	94242290	17210	17210	17210	17210	0
327	20241119	133700	94242290	17210	17210	17210	17210	0
328	20241119	133600	94242290	17210	17210	17210	17210	1
329	20241119	133500	94225080	17190	17190	17190	17190	0
330	20241119	133400	94225080	17190	17190	17190	17190	0
331	20241119	133300	94225080	17190	17190	17190	17190	0
332	20241119	133200	94225080	17190	17190	17190	17190	0
333	20241119	133100	94225080	17190	17190	17190	17190	0
334	20241119	133000	94225080	17190	17190	17190	17190	1
335	20241119	132900	94207890	17210	17210	17210	17210	1
336	20241119	132800	94190680	17230	17230	17230	17230	0
337	20241119	132700	94190680	17230	17230	17230	17230	0
338	20241119	132600	94190680	17230	17230	17230	17230	0
339	20241119	132500	94190680	17230	17230	17230	17230	0
340	20241119	132400	94190680	17230	17230	17230	17230	0
341	20241119	132300	94190680	17230	17230	17230	17230	0
342	20241119	132200	94190680	17230	17230	17230	17230	0
343	20241119	132100	94190680	17230	17230	17230	17230	0
344	20241119	132000	94190680	17230	17230	17230	17230	0
345	20241119	131900	94190680	17230	17230	17230	17230	0
346	20241119	131800	94190680	17230	17230	17230	17230	0
347	20241119	131700	94190680	17230	17230	17230	17230	0
348	20241119	131600	94190680	17230	17230	17230	17230	0
349	20241119	131500	94190680	17230	17230	17230	17230	0
350	20241119	131400	94190680	17230	17230	17230	17230	0
351	20241119	131300	94190680	17230	17230	17230	17230	0
352	20241119	131200	94190680	17230	17230	17230	17230	0
353	20241119	131100	94190680	17230	17230	17230	17230	11
354	20241119	131000	94001150	17230	17230	17230	17230	0
355	20241119	130900	94001150	17230	17230	17230	17230	0
356	20241119	130800	94001150	17230	17230	17230	17230	0
357	20241119	130700	94001150	17230	17230	17230	17230	0
358	20241119	130600	94001150	17230	17230	17230	17230	0
359	20241119	130500	94001150	17230	17170	17230	17110	219
360	20241119	130400	90251130	17170	17170	17170	17170	0
361	20241119	130300	90251130	17170	17170	17170	17170	0
362	20241119	130200	90251130	17170	17170	17170	17170	0
363	20241119	130100	90251130	17170	17170	17170	17170	0
364	20241119	130000	90251130	17170	17170	17170	17170	0
365	20241119	125900	90251130	17170	17170	17170	17170	0
366	20241119	125800	90251130	17170	17170	17170	17170	0
367	20241119	125700	90251130	17170	17170	17170	17170	0
368	20241119	125600	90251130	17170	17170	17170	17170	0
369	20241119	125500	90251130	17170	17170	17170	17170	0
370	20241119	125400	90251130	17170	17170	17170	17170	0
371	20241119	125300	90251130	17170	17170	17170	17170	0
372	20241119	125200	90251130	17170	17170	17170	17170	0
373	20241119	125100	90251130	17170	17170	17170	17170	0
374	20241119	125000	90251130	17170	17170	17170	17170	0
375	20241119	124900	90251130	17170	17170	17170	17170	0
376	20241119	124800	90251130	17170	17170	17170	17170	0
377	20241119	124700	90251130	17170	17170	17170	17170	0
378	20241119	124600	90251130	17170	17170	17170	17170	0
379	20241119	124500	90251130	17170	17170	17170	17170	0
380	20241119	124400	90251130	17170	17170	17170	17170	1
381	20241119	124300	90233960	17170	17170	17170	17170	0
382	20241119	124200	90233960	17170	17170	17170	17170	0
383	20241119	124100	90233960	17170	17170	17170	17170	0
384	20241119	124000	90233960	17170	17170	17170	17170	0
385	20241119	123900	90233960	17170	17170	17170	17170	0
386	20241119	123800	90233960	17170	17170	17170	17170	0
387	20241119	123700	90233960	17170	17170	17170	17170	1
388	20241119	123600	90216790	17170	17170	17170	17170	0
389	20241119	123500	90216790	17170	17170	17170	17170	0
390	20241119	123400	90216790	17170	17160	17170	17160	130
391	20241119	123300	87984830	17150	17150	17150	17150	0
392	20241119	123200	87984830	17150	17150	17150	17150	0
393	20241119	123100	87984830	17150	17150	17150	17150	0
394	20241119	123000	87984830	17150	17150	17150	17150	0
395	20241119	122900	87984830	17150	17150	17150	17150	0
396	20241119	122800	87984830	17150	17150	17150	17150	0
397	20241119	122700	87984830	17150	17150	17150	17150	0
398	20241119	122600	87984830	17150	17150	17150	17150	4
399	20241119	122500	87916230	17150	17150	17150	17150	0
400	20241119	122400	87916230	17150	17150	17150	17150	0
401	20241119	122300	87916230	17150	17150	17150	17150	6
402	20241119	122200	87813330	17150	17150	17150	17150	0
403	20241119	122100	87813330	17150	17150	17150	17150	0
404	20241119	122000	87813330	17150	17150	17150	17150	10
405	20241119	121900	87641830	17150	17150	17150	17150	0
406	20241119	121800	87641830	17150	17150	17150	17150	1
407	20241119	121700	87624680	17150	17140	17150	17140	5
408	20241119	121600	87538940	17170	17170	17170	17170	0
409	20241119	121500	87538940	17170	17170	17170	17170	0
410	20241119	121400	87538940	17170	17170	17170	17170	0
411	20241119	121300	87538940	17170	17170	17170	17170	0
412	20241119	121200	87538940	17170	17170	17170	17170	0
413	20241119	121100	87538940	17170	17170	17170	17170	0
414	20241119	121000	87538940	17170	17170	17170	17170	0
415	20241119	120900	87538940	17170	17170	17170	17170	0
416	20241119	120800	87538940	17170	17170	17170	17170	0
417	20241119	120700	87538940	17170	17170	17170	17170	0
418	20241119	120600	87538940	17170	17170	17170	17170	0
419	20241119	120500	87538940	17170	17170	17170	17170	0
420	20241119	120400	87538940	17170	17170	17170	17170	0
421	20241119	120300	87538940	17170	17170	17170	17170	0
422	20241119	120200	87538940	17170	17170	17170	17170	0
423	20241119	120100	87538940	17170	17170	17170	17170	0
424	20241119	120000	87538940	17170	17170	17170	17170	0
425	20241119	115900	87538940	17170	17170	17170	17170	0
426	20241119	115800	87538940	17170	17170	17170	17170	0
427	20241119	115700	87538940	17170	17170	17170	17170	0
428	20241119	115600	87538940	17170	17170	17170	17170	0
429	20241119	115500	87538940	17170	17170	17170	17170	0
430	20241119	115400	87538940	17170	17170	17170	17170	0
431	20241119	115300	87538940	17170	17170	17170	17170	0
432	20241119	115200	87538940	17170	17170	17170	17170	0
433	20241119	115100	87538940	17170	17170	17170	17170	0
434	20241119	115000	87538940	17170	17170	17170	17170	1
435	20241119	114900	87521770	17170	17170	17170	17170	0
436	20241119	114800	87521770	17170	17170	17170	17170	0
437	20241119	114700	87521770	17170	17170	17170	17170	0
438	20241119	114600	87521770	17170	17170	17170	17170	0
439	20241119	114500	87521770	17170	17170	17170	17170	0
440	20241119	114400	87521770	17170	17170	17170	17170	1
441	20241119	114300	87504600	17060	17060	17060	17060	0
442	20241119	114200	87504600	17060	17060	17060	17060	0
443	20241119	114100	87504600	17060	17060	17060	17060	0
444	20241119	114000	87504600	17060	17070	17070	17060	334
445	20241119	113900	81805810	17240	17240	17240	17240	0
446	20241119	113800	81805810	17240	17240	17240	17240	1
447	20241119	113700	81788570	17060	17060	17060	17060	1
448	20241119	113600	81771510	17060	17110	17110	17060	500
449	20241119	113500	73238850	17320	17320	17320	17320	0
450	20241119	113400	73238850	17320	17320	17320	17320	0
451	20241119	113300	73238850	17320	17320	17320	17320	0
452	20241119	113200	73238850	17320	17320	17320	17320	0
453	20241119	113100	73238850	17320	17320	17320	17320	0
454	20241119	113000	73238850	17320	17320	17320	17320	0
455	20241119	112900	73238850	17320	17320	17320	17320	0
456	20241119	112800	73238850	17320	17310	17320	17310	6
457	20241119	112700	73134940	17330	17330	17330	17330	0
458	20241119	112600	73134940	17330	17330	17330	17330	0
459	20241119	112500	73134940	17330	17330	17330	17330	0
460	20241119	112400	73134940	17330	17330	17330	17330	0
461	20241119	112300	73134940	17330	17330	17330	17330	0
462	20241119	112200	73134940	17330	17330	17330	17330	0
463	20241119	112100	73134940	17330	17330	17330	17330	0
464	20241119	112000	73134940	17330	17330	17330	17330	0
465	20241119	111900	73134940	17330	17330	17330	17330	0
466	20241119	111800	73134940	17330	17330	17330	17330	0
467	20241119	111700	73134940	17330	17330	17330	17330	0
468	20241119	111600	73134940	17330	17330	17330	17330	0
469	20241119	111500	73134940	17330	17330	17330	17330	1
470	20241119	111400	73117610	17110	17110	17110	17110	0
471	20241119	111300	73117610	17110	17110	17110	17110	2
472	20241119	111200	73083390	17340	17340	17340	17340	1
473	20241119	111100	73066050	17340	17340	17340	17340	0
474	20241119	111000	73066050	17340	17340	17340	17340	0
475	20241119	110900	73066050	17340	17340	17340	17340	1
476	20241119	110800	73048710	17340	17340	17340	17340	0
477	20241119	110700	73048710	17340	17340	17340	17340	0
478	20241119	110600	73048710	17340	17340	17340	17340	0
479	20241119	110500	73048710	17340	17340	17340	17340	0
480	20241119	110400	73048710	17340	17340	17340	17340	0
481	20241119	110300	73048710	17340	17340	17340	17340	0
482	20241119	110200	73048710	17340	17340	17340	17340	0
483	20241119	110100	73048710	17340	17340	17340	17340	1
484	20241119	110000	73031370	17330	17330	17330	17330	4
485	20241119	105900	72962050	17060	17060	17060	17060	0
486	20241119	105800	72962050	17060	17060	17060	17060	0
487	20241119	105700	72962050	17060	17060	17060	17060	0
488	20241119	105600	72962050	17060	17070	17070	17060	60
489	20241119	105500	71938410	17350	17350	17350	17350	0
490	20241119	105400	71938410	17350	17350	17350	17350	0
491	20241119	105300	71938410	17350	17350	17350	17350	0
492	20241119	105200	71938410	17350	17350	17350	17350	0
493	20241119	105100	71938410	17350	17170	17350	17170	52
494	20241119	105000	71042840	17070	17070	17070	17070	1
495	20241119	104900	71025770	17060	17270	17290	17060	1368
496	20241119	104800	47614550	17360	17360	17360	17360	0
497	20241119	104700	47614550	17360	17360	17360	17360	0
498	20241119	104600	47614550	17360	17340	17360	17340	69
499	20241119	104500	46416990	17260	17260	17260	17260	8
500	20241119	104400	46278910	17260	17260	17260	17260	3
501	20241119	104300	46227130	17260	17260	17260	17260	0
502	20241119	104200	46227130	17260	17260	17260	17260	0
503	20241119	104100	46227130	17260	17260	17260	17260	0
504	20241119	104000	46227130	17260	17260	17260	17260	0
505	20241119	103900	46227130	17260	17260	17260	17260	0
506	20241119	103800	46227130	17260	17260	17260	17260	0
507	20241119	103700	46227130	17260	17260	17260	17260	0
508	20241119	103600	46227130	17260	17260	17260	17260	0
509	20241119	103500	46227130	17260	17260	17260	17260	0
510	20241119	103400	46227130	17260	17260	17260	17260	1
511	20241119	103300	46209870	17150	17150	17150	17150	0
512	20241119	103200	46209870	17150	17150	17150	17150	0
513	20241119	103100	46209870	17150	17150	17150	17150	10
514	20241119	103000	46038370	17260	17260	17260	17260	0
515	20241119	102900	46038370	17260	17260	17260	17260	0
516	20241119	102800	46038370	17260	17260	17260	17260	0
517	20241119	102700	46038370	17260	17260	17260	17260	0
518	20241119	102600	46038370	17260	17260	17260	17260	0
519	20241119	102500	46038370	17260	17260	17260	17260	0
520	20241119	102400	46038370	17260	17260	17260	17260	0
521	20241119	102300	46038370	17260	17260	17260	17260	1
522	20241119	102200	46021110	17120	17130	17130	17120	488
523	20241119	102100	37665970	17260	17260	17260	17260	2
524	20241119	102000	37631450	17260	17260	17260	17260	0
525	20241119	101900	37631450	17260	17260	17260	17260	0
526	20241119	101800	37631450	17260	17260	17260	17260	0
527	20241119	101700	37631450	17260	17260	17260	17260	1
528	20241119	101600	37614190	17120	17130	17260	17120	353
529	20241119	101500	31570510	17390	17130	17390	17120	501
530	20241119	101400	22992920	17110	17110	17110	17110	0
531	20241119	101300	22992920	17110	17160	17160	17110	400
532	20241119	101200	16138690	17150	17400	17400	17150	200
533	20241119	101100	12701490	17400	17400	17400	17400	10
534	20241119	101000	12527490	17400	17400	17400	17400	0
535	20241119	100900	12527490	17400	17400	17400	17400	0
536	20241119	100800	12527490	17400	17400	17400	17400	0
537	20241119	100700	12527490	17400	17400	17400	17400	0
538	20241119	100600	12527490	17400	17490	17490	17400	6
539	20241119	100500	12422640	17400	17400	17400	17400	0
540	20241119	100400	12422640	17400	17400	17400	17400	81
541	20241119	100300	11013240	17400	17400	17400	17400	0
542	20241119	100200	11013240	17400	17400	17400	17400	0
543	20241119	100100	11013240	17400	17400	17400	17400	0
544	20241119	100000	11013240	17400	17400	17400	17400	0
545	20241119	095900	11013240	17400	17400	17400	17400	0
546	20241119	095800	11013240	17400	17400	17400	17400	0
547	20241119	095700	11013240	17400	17400	17400	17400	0
548	20241119	095600	11013240	17400	17400	17400	17400	0
549	20241119	095500	11013240	17400	17400	17400	17400	0
550	20241119	095400	11013240	17400	17400	17400	17400	0
551	20241119	095300	11013240	17400	17400	17400	17400	8
552	20241119	095200	10874040	17400	17400	17400	17400	403
553	20241119	095100	3861840	17400	17400	17400	17400	0
554	20241119	095000	3861840	17400	17400	17400	17400	0
555	20241119	094900	3861840	17400	17400	17400	17400	1
556	20241119	094800	3844440	17400	17400	17400	17400	0
557	20241119	094700	3844440	17400	17400	17400	17400	0
558	20241119	094600	3844440	17400	17400	17400	17400	0
559	20241119	094500	3844440	17400	17220	17400	17210	15
560	20241119	094400	3584380	17210	17210	17210	17210	0
561	20241119	094300	3584380	17210	17210	17210	17210	0
562	20241119	094200	3584380	17210	17210	17210	17210	0
563	20241119	094100	3584380	17210	17210	17210	17210	4
564	20241119	094000	3515540	17210	17210	17210	17210	8
565	20241119	093900	3377860	17400	17400	17400	17400	0
566	20241119	093800	3377860	17400	17400	17400	17400	0
567	20241119	093700	3377860	17400	17400	17400	17400	0
568	20241119	093600	3377860	17400	17400	17400	17400	1
569	20241119	093500	3360460	17120	17120	17120	17120	0
570	20241119	093400	3360460	17120	17120	17120	17120	0
571	20241119	093300	3360460	17120	17120	17120	17120	0
572	20241119	093200	3360460	17120	17120	17120	17120	0
573	20241119	093100	3360460	17120	17120	17120	17120	0
574	20241119	093000	3360460	17120	17120	17120	17120	0
575	20241119	092900	3360460	17120	17120	17120	17120	0
576	20241119	092800	3360460	17120	17240	17240	17120	5
577	20241119	092700	3274740	17250	17250	17250	17250	56
578	20241119	092600	2308740	17300	17300	17300	17300	56
579	20241119	092500	1339940	17390	17390	17390	17390	3
580	20241119	092400	1287770	17400	17400	17400	17400	9
581	20241119	092300	1131170	17410	17410	17410	17410	4
582	20241119	092200	1061530	17510	17510	17510	17510	0
583	20241119	092100	1061530	17510	17510	17510	17510	0
584	20241119	092000	1061530	17510	17510	17510	17510	3
585	20241119	091900	1009000	17410	17410	17410	17410	0
586	20241119	091800	1009000	17410	17410	17410	17410	0
587	20241119	091700	1009000	17410	17410	17410	17410	0
588	20241119	091600	1009000	17410	17410	17410	17410	0
589	20241119	091500	1009000	17410	17410	17410	17410	0
590	20241119	091400	1009000	17410	17410	17410	17410	0
591	20241119	091300	1009000	17410	17410	17410	17410	0
592	20241119	091200	1009000	17410	17410	17410	17410	0
593	20241119	091100	1009000	17410	17410	17410	17410	0
594	20241119	091000	1009000	17410	17410	17410	17410	0
595	20241119	090900	1009000	17410	17410	17410	17410	0
596	20241119	090800	1009000	17410	17410	17410	17410	0
597	20241119	090700	1009000	17410	17410	17410	17410	0
598	20241119	090600	1009000	17410	17410	17410	17410	1
599	20241119	090500	991590	17410	17410	17410	17410	0
600	20241119	090400	991590	17410	17410	17410	17410	0
601	20241119	090300	991590	17410	17410	17410	17410	0
602	20241119	090200	991590	17410	17410	17410	17410	0
603	20241119	090100	991590	17410	17400	17410	17400	4
604	20241119	090000	921960	17730	17730	17730	17730	52