KissMeData/001770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183500	8558260	16040	16040	16040	16040	11
3	20241118	183400	8558260	16040	16040	16040	16040	0
4	20241118	183300	8558260	16040	16040	16040	16040	0
5	20241118	183200	8558260	16040	16040	16040	16040	0
6	20241118	183100	8558260	16040	16040	16040	16040	0
7	20241118	183000	8558260	16040	16040	16040	16040	0
8	20241118	182900	8558260	16040	16040	16040	16040	0
9	20241118	182800	8558260	16040	16040	16040	16040	0
10	20241118	182700	8558260	16040	16040	16040	16040	0
11	20241118	182600	8558260	16040	16040	16040	16040	0
12	20241118	182500	8558260	16040	16040	16040	16040	0
13	20241118	182400	8558260	16040	16040	16040	16040	0
14	20241118	182300	8558260	16040	16040	16040	16040	0
15	20241118	182200	8558260	16040	16040	16040	16040	0
16	20241118	182100	8558260	16040	16040	16040	16040	0
17	20241118	182000	8558260	16040	16040	16040	16040	0
18	20241118	181900	8558260	16040	16040	16040	16040	0
19	20241118	181800	8558260	16040	16040	16040	16040	0
20	20241118	181700	8558260	16040	16040	16040	16040	0
21	20241118	181600	8558260	16040	16040	16040	16040	0
22	20241118	181500	8558260	16040	16040	16040	16040	0
23	20241118	181400	8558260	16040	16040	16040	16040	0
24	20241118	181300	8558260	16040	16040	16040	16040	0
25	20241118	181200	8558260	16040	16040	16040	16040	0
26	20241118	181100	8558260	16040	16040	16040	16040	0
27	20241118	181000	8558260	16040	16040	16040	16040	0
28	20241118	180900	8558260	16040	16040	16040	16040	0
29	20241118	180800	8558260	16040	16040	16040	16040	0
30	20241118	180700	8558260	16040	16040	16040	16040	0
31	20241118	180600	8558260	16040	16040	16040	16040	0
32	20241118	180500	8558260	16040	16040	16040	16040	11
33	20241118	180400	8558260	16040	16040	16040	16040	0
34	20241118	180300	8558260	16040	16040	16040	16040	0
35	20241118	180200	8558260	16040	16040	16040	16040	0
36	20241118	180100	8558260	16040	16040	16040	16040	0
37	20241118	180000	8558260	16040	16040	16040	16040	0
38	20241118	175900	8558260	16040	16040	16040	16040	0
39	20241118	175800	8558260	16040	16040	16040	16040	0
40	20241118	175700	8558260	16040	16040	16040	16040	0
41	20241118	175600	8558260	16040	16040	16040	16040	0
42	20241118	175500	8558260	16040	16040	16040	16040	0
43	20241118	175400	8558260	16040	16040	16040	16040	0
44	20241118	175300	8558260	16040	16040	16040	16040	0
45	20241118	175200	8558260	16040	16040	16040	16040	0
46	20241118	175100	8558260	16040	16040	16040	16040	0
47	20241118	175000	8558260	16040	16040	16040	16040	0
48	20241118	174900	8558260	16040	16040	16040	16040	0
49	20241118	174800	8558260	16040	16040	16040	16040	0
50	20241118	174700	8558260	16040	16040	16040	16040	0
51	20241118	174600	8558260	16040	16040	16040	16040	0
52	20241118	174500	8558260	16040	16040	16040	16040	0
53	20241118	174400	8558260	16040	16040	16040	16040	0
54	20241118	174300	8558260	16040	16040	16040	16040	0
55	20241118	174200	8558260	16040	16040	16040	16040	0
56	20241118	174100	8558260	16040	16040	16040	16040	0
57	20241118	174000	8558260	16040	16040	16040	16040	0
58	20241118	173900	8558260	16040	16040	16040	16040	0
59	20241118	173800	8558260	16040	16040	16040	16040	0
60	20241118	173700	8558260	16040	16040	16040	16040	0
61	20241118	173600	8558260	16040	16040	16040	16040	0
62	20241118	173500	8558260	16040	16040	16040	16040	11
63	20241118	173400	8558260	16040	16040	16040	16040	0
64	20241118	173300	8558260	16040	16040	16040	16040	0
65	20241118	173200	8558260	16040	16040	16040	16040	0
66	20241118	173100	8558260	16040	16040	16040	16040	0
67	20241118	173000	8558260	16040	16040	16040	16040	0
68	20241118	172900	8558260	16040	16040	16040	16040	0
69	20241118	172800	8558260	16040	16040	16040	16040	0
70	20241118	172700	8558260	16040	16040	16040	16040	0
71	20241118	172600	8558260	16040	16040	16040	16040	0
72	20241118	172500	8558260	16040	16040	16040	16040	0
73	20241118	172400	8558260	16040	16040	16040	16040	0
74	20241118	172300	8558260	16040	16040	16040	16040	0
75	20241118	172200	8558260	16040	16040	16040	16040	0
76	20241118	172100	8558260	16040	16040	16040	16040	0
77	20241118	172000	8558260	16040	16040	16040	16040	0
78	20241118	171900	8558260	16040	16040	16040	16040	0
79	20241118	171800	8558260	16040	16040	16040	16040	0
80	20241118	171700	8558260	16040	16040	16040	16040	0
81	20241118	171600	8558260	16040	16040	16040	16040	0
82	20241118	171500	8558260	16040	16040	16040	16040	0
83	20241118	171400	8558260	16040	16040	16040	16040	0
84	20241118	171300	8558260	16040	16040	16040	16040	0
85	20241118	171200	8558260	16040	16040	16040	16040	0
86	20241118	171100	8558260	16040	16040	16040	16040	0
87	20241118	171000	8558260	16040	16040	16040	16040	0
88	20241118	170900	8558260	16040	16040	16040	16040	0
89	20241118	170800	8558260	16040	16040	16040	16040	0
90	20241118	170700	8558260	16040	16040	16040	16040	0
91	20241118	170600	8558260	16040	16040	16040	16040	0
92	20241118	170500	8558260	16040	16040	16040	16040	11
93	20241118	170400	8558260	16040	16040	16040	16040	0
94	20241118	170300	8558260	16040	16040	16040	16040	0
95	20241118	170200	8558260	16040	16040	16040	16040	0
96	20241118	170100	8558260	16040	16040	16040	16040	0
97	20241118	170000	8558260	16040	16040	16040	16040	0
98	20241118	165900	8558260	16040	16040	16040	16040	0
99	20241118	165800	8558260	16040	16040	16040	16040	0
100	20241118	165700	8558260	16040	16040	16040	16040	0
101	20241118	165600	8558260	16040	16040	16040	16040	0
102	20241118	165500	8558260	16040	16040	16040	16040	0
103	20241118	165400	8558260	16040	16040	16040	16040	0
104	20241118	165300	8558260	16040	16040	16040	16040	0
105	20241118	165200	8558260	16040	16040	16040	16040	0
106	20241118	165100	8558260	16040	16040	16040	16040	0
107	20241118	165000	8558260	16040	16040	16040	16040	0
108	20241118	164900	8558260	16040	16040	16040	16040	0
109	20241118	164800	8558260	16040	16040	16040	16040	0
110	20241118	164700	8558260	16040	16040	16040	16040	0
111	20241118	164600	8558260	16040	16040	16040	16040	0
112	20241118	164500	8558260	16040	16040	16040	16040	0
113	20241118	164400	8558260	16040	16040	16040	16040	0
114	20241118	164300	8558260	16040	16040	16040	16040	0
115	20241118	164200	8558260	16040	16040	16040	16040	0
116	20241118	164100	8558260	16040	16040	16040	16040	0
117	20241118	164000	8558260	16040	16040	16040	16040	0
118	20241118	163900	8558260	16040	16040	16040	16040	0
119	20241118	163800	8558260	16040	16040	16040	16040	0
120	20241118	163700	8558260	16040	16040	16040	16040	0
121	20241118	163600	8558260	16040	16040	16040	16040	0
122	20241118	163500	8558260	16040	16040	16040	16040	11
123	20241118	163400	8558260	16040	16040	16040	16040	0
124	20241118	163300	8558260	16040	16040	16040	16040	0
125	20241118	163200	8558260	16040	16040	16040	16040	0
126	20241118	163100	8558260	16040	16040	16040	16040	0
127	20241118	163000	8558260	16040	16040	16040	16040	0
128	20241118	162900	8558260	16040	16040	16040	16040	0
129	20241118	162800	8558260	16040	16040	16040	16040	0
130	20241118	162700	8558260	16040	16040	16040	16040	0
131	20241118	162600	8558260	16040	16040	16040	16040	0
132	20241118	162500	8558260	16040	16040	16040	16040	0
133	20241118	162400	8558260	16040	16040	16040	16040	0
134	20241118	162300	8558260	16040	16040	16040	16040	0
135	20241118	162200	8558260	16040	16040	16040	16040	0
136	20241118	162100	8558260	16040	16040	16040	16040	0
137	20241118	162000	8558260	16040	16040	16040	16040	0
138	20241118	161900	8558260	16040	16040	16040	16040	0
139	20241118	161800	8558260	16040	16040	16040	16040	0
140	20241118	161700	8558260	16040	16040	16040	16040	0
141	20241118	161600	8558260	16040	16040	16040	16040	0
142	20241118	161500	8558260	16040	16040	16040	16040	0
143	20241118	161400	8558260	16040	16040	16040	16040	0
144	20241118	161300	8558260	16040	16040	16040	16040	0
145	20241118	161200	8558260	16040	16040	16040	16040	0
146	20241118	161100	8558260	16040	16040	16040	16040	0
147	20241118	161000	8558260	16040	16040	16040	16040	0
148	20241118	160900	8558260	16040	16040	16040	16040	0
149	20241118	160800	8558260	16040	16040	16040	16040	0
150	20241118	160700	8558260	16040	16040	16040	16040	0
151	20241118	160600	8558260	16040	16040	16040	16040	0
152	20241118	160500	8558260	16040	16040	16040	16040	11
153	20241118	160400	8558260	16040	16040	16040	16040	0
154	20241118	160300	8558260	16040	16040	16040	16040	0
155	20241118	160200	8558260	16040	16040	16040	16040	0
156	20241118	160100	8558260	16040	16040	16040	16040	0
157	20241118	160000	8558260	16040	16040	16040	16040	0
158	20241118	155900	8558260	16040	16040	16040	16040	0
159	20241118	155800	8558260	16040	16040	16040	16040	0
160	20241118	155700	8558260	16040	16040	16040	16040	0
161	20241118	155600	8558260	16040	16040	16040	16040	0
162	20241118	155500	8558260	16040	16040	16040	16040	0
163	20241118	155400	8558260	16040	16040	16040	16040	0
164	20241118	155300	8558260	16040	16040	16040	16040	0
165	20241118	155200	8558260	16040	16040	16040	16040	0
166	20241118	155100	8558260	16040	16040	16040	16040	0
167	20241118	155000	8558260	16040	16040	16040	16040	0
168	20241118	154900	8558260	16040	16040	16040	16040	0
169	20241118	154800	8558260	16040	16040	16040	16040	0
170	20241118	154700	8558260	16040	16040	16040	16040	0
171	20241118	154600	8558260	16040	16040	16040	16040	0
172	20241118	154500	8558260	16040	16040	16040	16040	0
173	20241118	154400	8558260	16040	16040	16040	16040	0
174	20241118	154300	8558260	16040	16040	16040	16040	0
175	20241118	154200	8558260	16040	16040	16040	16040	0
176	20241118	154100	8558260	16040	16040	16040	16040	0
177	20241118	154000	8558260	16040	16040	16040	16040	0
178	20241118	153900	8558260	16040	16040	16040	16040	0
179	20241118	153800	8558260	16040	16040	16040	16040	0
180	20241118	153700	8558260	16040	16040	16040	16040	0
181	20241118	153600	8558260	16040	16040	16040	16040	0
182	20241118	153500	8558260	16040	16040	16040	16040	11
183	20241118	153400	8558260	16040	16040	16040	16040	0
184	20241118	153300	8558260	16040	16040	16040	16040	0
185	20241118	153200	8558260	16040	16040	16040	16040	0
186	20241118	153100	8558260	16040	16040	16040	16040	0
187	20241118	153000	8558260	16040	16040	16040	16040	11
188	20241118	152900	8381820	16040	16040	16040	16040	0
189	20241118	152800	8381820	16040	16040	16040	16040	0
190	20241118	152700	8381820	16040	16040	16040	16040	0
191	20241118	152600	8381820	16040	16040	16040	16040	0
192	20241118	152500	8381820	16040	16040	16040	16040	0
193	20241118	152400	8381820	16040	16040	16040	16040	0
194	20241118	152300	8381820	16040	16040	16040	16040	0
195	20241118	152200	8381820	16040	16040	16040	16040	0
196	20241118	152100	8381820	16040	16040	16040	16040	0
197	20241118	152000	8381820	16040	16040	16040	16040	0
198	20241118	151900	8381820	16040	16040	16040	16040	0
199	20241118	151800	8381820	16040	16040	16040	16040	0
200	20241118	151700	8381820	16040	16040	16040	16040	0
201	20241118	151600	8381820	16040	16040	16040	16040	0
202	20241118	151500	8381820	16040	16040	16040	16040	0
203	20241118	151400	8381820	16040	16040	16040	16040	0
204	20241118	151300	8381820	16040	16040	16040	16040	0
205	20241118	151200	8381820	16040	16040	16040	16040	0
206	20241118	151100	8381820	16040	16040	16040	16040	0
207	20241118	151000	8381820	16040	16040	16040	16040	0
208	20241118	150900	8381820	16040	16040	16040	16040	0
209	20241118	150800	8381820	16040	16040	16040	16040	0
210	20241118	150700	8381820	16040	16040	16040	16040	0
211	20241118	150600	8381820	16040	16040	16040	16040	0
212	20241118	150500	8381820	16040	16040	16040	16040	0
213	20241118	150400	8381820	16040	16040	16040	16040	0
214	20241118	150300	8381820	16040	16040	16040	16040	0
215	20241118	150200	8381820	16040	16040	16040	16040	0
216	20241118	150100	8381820	16040	16040	16040	16040	0
217	20241118	150000	8381820	16040	16040	16040	16040	0
218	20241118	145900	8381820	16040	16040	16040	16040	0
219	20241118	145800	8381820	16040	16040	16040	16040	0
220	20241118	145700	8381820	16040	16040	16040	16040	0
221	20241118	145600	8381820	16040	16040	16040	16040	0
222	20241118	145500	8381820	16040	16040	16040	16040	0
223	20241118	145400	8381820	16040	16040	16040	16040	0
224	20241118	145300	8381820	16040	16040	16040	16040	0
225	20241118	145200	8381820	16040	16040	16040	16040	0
226	20241118	145100	8381820	16040	16040	16040	16040	0
227	20241118	145000	8381820	16040	16040	16040	16040	0
228	20241118	144900	8381820	16040	16040	16040	16040	0
229	20241118	144800	8381820	16040	16040	16040	16040	0
230	20241118	144700	8381820	16040	16040	16040	16040	0
231	20241118	144600	8381820	16040	16040	16040	16040	0
232	20241118	144500	8381820	16040	16040	16040	16040	0
233	20241118	144400	8381820	16040	16040	16040	16040	0
234	20241118	144300	8381820	16040	16040	16040	16040	0
235	20241118	144200	8381820	16040	16040	16040	16040	0
236	20241118	144100	8381820	16040	16040	16040	16040	0
237	20241118	144000	8381820	16040	16040	16040	16040	0
238	20241118	143900	8381820	16040	16040	16040	16040	1
239	20241118	143800	8365780	16050	16050	16050	16050	0
240	20241118	143700	8365780	16050	16050	16050	16050	0
241	20241118	143600	8365780	16050	16050	16050	16050	0
242	20241118	143500	8365780	16050	16050	16050	16050	0
243	20241118	143400	8365780	16050	16050	16050	16050	0
244	20241118	143300	8365780	16050	16050	16050	16050	0
245	20241118	143200	8365780	16050	16050	16050	16050	0
246	20241118	143100	8365780	16050	16050	16050	16050	0
247	20241118	143000	8365780	16050	16050	16050	16050	0
248	20241118	142900	8365780	16050	16050	16050	16050	0
249	20241118	142800	8365780	16050	16050	16050	16050	0
250	20241118	142700	8365780	16050	16050	16050	16050	0
251	20241118	142600	8365780	16050	16050	16050	16050	0
252	20241118	142500	8365780	16050	16050	16050	16050	0
253	20241118	142400	8365780	16050	16050	16050	16050	0
254	20241118	142300	8365780	16050	16050	16050	16050	0
255	20241118	142200	8365780	16050	16050	16050	16050	0
256	20241118	142100	8365780	16050	16050	16050	16050	0
257	20241118	142000	8365780	16050	16050	16050	16050	0
258	20241118	141900	8365780	16050	16050	16050	16050	0
259	20241118	141800	8365780	16050	16050	16050	16050	0
260	20241118	141700	8365780	16050	16050	16050	16050	0
261	20241118	141600	8365780	16050	16050	16050	16050	0
262	20241118	141500	8365780	16050	16050	16050	16050	0
263	20241118	141400	8365780	16050	16050	16050	16050	0
264	20241118	141300	8365780	16050	16050	16050	16050	0
265	20241118	141200	8365780	16050	16050	16050	16050	0
266	20241118	141100	8365780	16050	16050	16050	16050	1
267	20241118	141000	8349730	16050	16050	16050	16050	0
268	20241118	140900	8349730	16050	16050	16050	16050	0
269	20241118	140800	8349730	16050	16050	16050	16050	0
270	20241118	140700	8349730	16050	16050	16050	16050	0
271	20241118	140600	8349730	16050	16050	16050	16050	0
272	20241118	140500	8349730	16050	16050	16050	16050	0
273	20241118	140400	8349730	16050	16050	16050	16050	0
274	20241118	140300	8349730	16050	16050	16050	16050	0
275	20241118	140200	8349730	16050	16040	16050	16040	3
276	20241118	140100	8301590	16040	16040	16040	16040	0
277	20241118	140000	8301590	16040	16040	16040	16040	0
278	20241118	135900	8301590	16040	16010	16040	16010	10
279	20241118	135800	8141430	16010	16010	16010	16010	0
280	20241118	135700	8141430	16010	16010	16010	16010	0
281	20241118	135600	8141430	16010	16010	16010	16010	0
282	20241118	135500	8141430	16010	16010	16010	16010	0
283	20241118	135400	8141430	16010	16010	16010	16010	0
284	20241118	135300	8141430	16010	16010	16010	16010	0
285	20241118	135200	8141430	16010	16010	16010	16010	0
286	20241118	135100	8141430	16010	16010	16010	16010	0
287	20241118	135000	8141430	16010	16010	16010	16010	0
288	20241118	134900	8141430	16010	16010	16010	16010	0
289	20241118	134800	8141430	16010	16010	16010	16010	0
290	20241118	134700	8141430	16010	16010	16010	16010	0
291	20241118	134600	8141430	16010	16010	16010	16010	0
292	20241118	134500	8141430	16010	16010	16010	16010	0
293	20241118	134400	8141430	16010	16010	16010	16010	0
294	20241118	134300	8141430	16010	16010	16010	16010	9
295	20241118	134200	7997340	15730	15730	15730	15730	0
296	20241118	134100	7997340	15730	15730	15730	15730	0
297	20241118	134000	7997340	15730	15730	15730	15730	0
298	20241118	133900	7997340	15730	15730	15730	15730	0
299	20241118	133800	7997340	15730	15730	15730	15730	0
300	20241118	133700	7997340	15730	15730	15730	15730	0
301	20241118	133600	7997340	15730	15730	15730	15730	0
302	20241118	133500	7997340	15730	15730	15730	15730	0
303	20241118	133400	7997340	15730	15730	15730	15730	0
304	20241118	133300	7997340	15730	15730	15730	15730	0
305	20241118	133200	7997340	15730	15730	15730	15730	0
306	20241118	133100	7997340	15730	15730	15730	15730	0
307	20241118	133000	7997340	15730	15730	15730	15730	0
308	20241118	132900	7997340	15730	15740	15740	15730	30
309	20241118	132800	7525430	16030	16030	16030	16030	0
310	20241118	132700	7525430	16030	16030	16030	16030	0
311	20241118	132600	7525430	16030	16030	16030	16030	0
312	20241118	132500	7525430	16030	16030	16030	16030	1
313	20241118	132400	7509400	16030	16030	16030	16030	0
314	20241118	132300	7509400	16030	16030	16030	16030	0
315	20241118	132200	7509400	16030	16030	16030	16030	0
316	20241118	132100	7509400	16030	16030	16030	16030	0
317	20241118	132000	7509400	16030	16030	16030	16030	0
318	20241118	131900	7509400	16030	16030	16030	16030	0
319	20241118	131800	7509400	16030	16030	16030	16030	0
320	20241118	131700	7509400	16030	16030	16030	16030	0
321	20241118	131600	7509400	16030	16030	16030	16030	0
322	20241118	131500	7509400	16030	16030	16030	16030	0
323	20241118	131400	7509400	16030	16030	16030	16030	0
324	20241118	131300	7509400	16030	16030	16030	16030	0
325	20241118	131200	7509400	16030	16030	16030	16030	0
326	20241118	131100	7509400	16030	16030	16030	16030	0
327	20241118	131000	7509400	16030	16030	16030	16030	0
328	20241118	130900	7509400	16030	16030	16030	16030	0
329	20241118	130800	7509400	16030	16030	16030	16030	0
330	20241118	130700	7509400	16030	16030	16030	16030	0
331	20241118	130600	7509400	16030	16030	16030	16030	0
332	20241118	130500	7509400	16030	16030	16030	16030	0
333	20241118	130400	7509400	16030	16030	16030	16030	0
334	20241118	130300	7509400	16030	16030	16030	16030	0
335	20241118	130200	7509400	16030	16030	16030	16030	0
336	20241118	130100	7509400	16030	16030	16030	16030	0
337	20241118	130000	7509400	16030	16030	16030	16030	0
338	20241118	125900	7509400	16030	16030	16030	16030	0
339	20241118	125800	7509400	16030	16030	16030	16030	0
340	20241118	125700	7509400	16030	16030	16030	16030	0
341	20241118	125600	7509400	16030	16030	16030	16030	0
342	20241118	125500	7509400	16030	16030	16030	16030	0
343	20241118	125400	7509400	16030	16030	16030	16030	0
344	20241118	125300	7509400	16030	16030	16030	16030	0
345	20241118	125200	7509400	16030	16030	16030	16030	0
346	20241118	125100	7509400	16030	16030	16030	16030	0
347	20241118	125000	7509400	16030	16030	16030	16030	0
348	20241118	124900	7509400	16030	16030	16030	16030	0
349	20241118	124800	7509400	16030	16030	16030	16030	0
350	20241118	124700	7509400	16030	16030	16030	16030	0
351	20241118	124600	7509400	16030	16030	16030	16030	0
352	20241118	124500	7509400	16030	16030	16030	16030	0
353	20241118	124400	7509400	16030	16030	16030	16030	0
354	20241118	124300	7509400	16030	16030	16030	16030	0
355	20241118	124200	7509400	16030	16030	16030	16030	0
356	20241118	124100	7509400	16030	16030	16030	16030	0
357	20241118	124000	7509400	16030	16030	16030	16030	0
358	20241118	123900	7509400	16030	16030	16030	16030	0
359	20241118	123800	7509400	16030	16030	16030	16030	0
360	20241118	123700	7509400	16030	16030	16030	16030	0
361	20241118	123600	7509400	16030	16030	16030	16030	0
362	20241118	123500	7509400	16030	16030	16030	16030	0
363	20241118	123400	7509400	16030	16030	16030	16030	0
364	20241118	123300	7509400	16030	16030	16030	16030	0
365	20241118	123200	7509400	16030	16030	16030	16030	0
366	20241118	123100	7509400	16030	16030	16030	16030	0
367	20241118	123000	7509400	16030	16030	16030	16030	0
368	20241118	122900	7509400	16030	16030	16030	16030	0
369	20241118	122800	7509400	16030	16030	16030	16030	0
370	20241118	122700	7509400	16030	16030	16030	16030	0
371	20241118	122600	7509400	16030	16030	16030	16030	0
372	20241118	122500	7509400	16030	16030	16030	16030	0
373	20241118	122400	7509400	16030	16030	16030	16030	0
374	20241118	122300	7509400	16030	16030	16030	16030	0
375	20241118	122200	7509400	16030	16030	16030	16030	0
376	20241118	122100	7509400	16030	16030	16030	16030	0
377	20241118	122000	7509400	16030	16030	16030	16030	0
378	20241118	121900	7509400	16030	16030	16030	16030	0
379	20241118	121800	7509400	16030	16030	16030	16030	0
380	20241118	121700	7509400	16030	16030	16030	16030	0
381	20241118	121600	7509400	16030	16030	16030	16030	0
382	20241118	121500	7509400	16030	16030	16030	16030	0
383	20241118	121400	7509400	16030	16030	16030	16030	0
384	20241118	121300	7509400	16030	16030	16030	16030	0
385	20241118	121200	7509400	16030	16030	16030	16030	0
386	20241118	121100	7509400	16030	16030	16030	16030	0
387	20241118	121000	7509400	16030	16030	16030	16030	0
388	20241118	120900	7509400	16030	16030	16030	16030	0
389	20241118	120800	7509400	16030	16030	16030	16030	0
390	20241118	120700	7509400	16030	16030	16030	16030	0
391	20241118	120600	7509400	16030	16030	16030	16030	0
392	20241118	120500	7509400	16030	16030	16030	16030	0
393	20241118	120400	7509400	16030	16030	16030	16030	0
394	20241118	120300	7509400	16030	16030	16030	16030	0
395	20241118	120200	7509400	16030	16030	16030	16030	0
396	20241118	120100	7509400	16030	16030	16030	16030	0
397	20241118	120000	7509400	16030	16030	16030	16030	0
398	20241118	115900	7509400	16030	16030	16030	16030	0
399	20241118	115800	7509400	16030	16030	16030	16030	0
400	20241118	115700	7509400	16030	16030	16030	16030	0
401	20241118	115600	7509400	16030	16030	16030	16030	0
402	20241118	115500	7509400	16030	16030	16030	16030	0
403	20241118	115400	7509400	16030	16030	16030	16030	0
404	20241118	115300	7509400	16030	16030	16030	16030	0
405	20241118	115200	7509400	16030	16030	16030	16030	0
406	20241118	115100	7509400	16030	16030	16030	16030	0
407	20241118	115000	7509400	16030	16030	16030	16030	0
408	20241118	114900	7509400	16030	16030	16030	16030	0
409	20241118	114800	7509400	16030	16030	16030	16030	0
410	20241118	114700	7509400	16030	16030	16030	16030	0
411	20241118	114600	7509400	16030	16030	16030	16030	0
412	20241118	114500	7509400	16030	16030	16030	16030	0
413	20241118	114400	7509400	16030	16030	16030	16030	0
414	20241118	114300	7509400	16030	16030	16030	16030	0
415	20241118	114200	7509400	16030	16030	16030	16030	10
416	20241118	114100	7349100	16030	16030	16030	16030	11
417	20241118	114000	7172770	16030	16030	16030	16030	27
418	20241118	113900	6739960	15690	15690	15690	15690	0
419	20241118	113800	6739960	15690	15690	15690	15690	0
420	20241118	113700	6739960	15690	15690	15690	15690	0
421	20241118	113600	6739960	15690	15690	15690	15690	0
422	20241118	113500	6739960	15690	15690	15690	15690	0
423	20241118	113400	6739960	15690	15690	15690	15690	0
424	20241118	113300	6739960	15690	15690	15690	15690	0
425	20241118	113200	6739960	15690	15690	15690	15690	0
426	20241118	113100	6739960	15690	15690	15690	15690	0
427	20241118	113000	6739960	15690	15690	15690	15690	27
428	20241118	112900	6316330	15680	15680	15680	15680	0
429	20241118	112800	6316330	15680	15680	15680	15680	0
430	20241118	112700	6316330	15680	15680	15680	15680	0
431	20241118	112600	6316330	15680	16060	16060	15680	124
432	20241118	112500	4369170	16070	16070	16070	16070	0
433	20241118	112400	4369170	16070	16070	16070	16070	0
434	20241118	112300	4369170	16070	16070	16070	16070	0
435	20241118	112200	4369170	16070	16070	16070	16070	0
436	20241118	112100	4369170	16070	16070	16070	16070	0
437	20241118	112000	4369170	16070	16070	16070	16070	0
438	20241118	111900	4369170	16070	16070	16070	16070	0
439	20241118	111800	4369170	16070	16070	16070	16070	0
440	20241118	111700	4369170	16070	16070	16070	16070	0
441	20241118	111600	4369170	16070	16070	16070	16070	0
442	20241118	111500	4369170	16070	16070	16070	16070	5
443	20241118	111400	4288820	16070	16070	16070	16070	0
444	20241118	111300	4288820	16070	16070	16070	16070	1
445	20241118	111200	4272750	16070	16070	16070	16070	0
446	20241118	111100	4272750	16070	16070	16070	16070	0
447	20241118	111000	4272750	16070	16070	16070	16070	0
448	20241118	110900	4272750	16070	16070	16070	16070	0
449	20241118	110800	4272750	16070	16070	16070	16070	0
450	20241118	110700	4272750	16070	16070	16070	16070	0
451	20241118	110600	4272750	16070	16070	16070	16070	0
452	20241118	110500	4272750	16070	16070	16070	16070	0
453	20241118	110400	4272750	16070	16070	16070	16070	0
454	20241118	110300	4272750	16070	16070	16070	16070	0
455	20241118	110200	4272750	16070	16070	16070	16070	0
456	20241118	110100	4272750	16070	16070	16070	16070	0
457	20241118	110000	4272750	16070	16070	16070	16070	0
458	20241118	105900	4272750	16070	16070	16070	16070	0
459	20241118	105800	4272750	16070	16070	16070	16070	0
460	20241118	105700	4272750	16070	16070	16070	16070	0
461	20241118	105600	4272750	16070	16070	16070	16070	0
462	20241118	105500	4272750	16070	16070	16070	16070	0
463	20241118	105400	4272750	16070	16070	16070	16070	0
464	20241118	105300	4272750	16070	16070	16070	16070	0
465	20241118	105200	4272750	16070	16070	16070	16070	0
466	20241118	105100	4272750	16070	16070	16070	16070	0
467	20241118	105000	4272750	16070	16070	16070	16070	0
468	20241118	104900	4272750	16070	16070	16070	16070	0
469	20241118	104800	4272750	16070	16070	16070	16070	2
470	20241118	104700	4240610	16070	16070	16070	16070	0
471	20241118	104600	4240610	16070	16070	16070	16070	2
472	20241118	104500	4208470	16070	16070	16070	16070	1
473	20241118	104400	4192400	16060	16060	16060	16060	0
474	20241118	104300	4192400	16060	16060	16060	16060	0
475	20241118	104200	4192400	16060	16060	16060	16060	0
476	20241118	104100	4192400	16060	16060	16060	16060	0
477	20241118	104000	4192400	16060	16060	16060	16060	0
478	20241118	103900	4192400	16060	16060	16060	16060	1
479	20241118	103800	4176340	16060	16060	16060	16060	0
480	20241118	103700	4176340	16060	16060	16060	16060	0
481	20241118	103600	4176340	16060	16060	16060	16060	0
482	20241118	103500	4176340	16060	16060	16060	16060	0
483	20241118	103400	4176340	16060	16060	16060	16060	0
484	20241118	103300	4176340	16060	16060	16060	16060	0
485	20241118	103200	4176340	16060	16060	16060	16060	0
486	20241118	103100	4176340	16060	16060	16060	16060	0
487	20241118	103000	4176340	16060	16060	16060	16060	0
488	20241118	102900	4176340	16060	16060	16060	16060	0
489	20241118	102800	4176340	16060	16060	16060	16060	0
490	20241118	102700	4176340	16060	16060	16060	16060	0
491	20241118	102600	4176340	16060	16060	16060	16060	1
492	20241118	102500	4160280	16060	16060	16060	16060	1
493	20241118	102400	4144220	16060	16060	16060	16060	0
494	20241118	102300	4144220	16060	16060	16060	16060	1
495	20241118	102200	4128160	15700	15700	15700	15700	6
496	20241118	102100	4033960	15700	15700	15700	15700	0
497	20241118	102000	4033960	15700	16060	16060	15700	4
498	20241118	101900	3970800	16070	16070	16070	16070	0
499	20241118	101800	3970800	16070	16070	16070	16070	0
500	20241118	101700	3970800	16070	16070	16070	16070	0
501	20241118	101600	3970800	16070	16070	16070	16070	0
502	20241118	101500	3970800	16070	16070	16070	16070	100
503	20241118	101400	2363800	15030	15030	15030	15030	0
504	20241118	101300	2363800	15030	15030	15030	15030	0
505	20241118	101200	2363800	15030	15830	15830	15030	111
506	20241118	101100	669570	15980	15980	15980	15980	0
507	20241118	101000	669570	15980	15980	15980	15980	3
508	20241118	100900	621630	15980	15980	15980	15980	0
509	20241118	100800	621630	15980	15980	15980	15980	0
510	20241118	100700	621630	15980	15980	15980	15980	0
511	20241118	100600	621630	15980	15980	15980	15980	0
512	20241118	100500	621630	15980	15980	15980	15980	3
513	20241118	100400	573690	15980	15980	15980	15980	0
514	20241118	100300	573690	15980	15980	15980	15980	0
515	20241118	100200	573690	15980	15980	15980	15980	0
516	20241118	100100	573690	15980	15980	15980	15980	0
517	20241118	100000	573690	15980	15980	15980	15980	0
518	20241118	095900	573690	15980	15980	15980	15980	0
519	20241118	095800	573690	15980	15980	15980	15980	0
520	20241118	095700	573690	15980	15980	15980	15980	0
521	20241118	095600	573690	15980	15980	15980	15980	0
522	20241118	095500	573690	15980	15980	15980	15980	0
523	20241118	095400	573690	15980	15980	15980	15980	0
524	20241118	095300	573690	15980	15980	15980	15980	0
525	20241118	095200	573690	15980	15980	15980	15980	0
526	20241118	095100	573690	15980	15980	15980	15980	0
527	20241118	095000	573690	15980	15980	15980	15980	1
528	20241118	094900	557710	15980	15980	15980	15980	0
529	20241118	094800	557710	15980	15980	15980	15980	0
530	20241118	094700	557710	15980	15980	15980	15980	0
531	20241118	094600	557710	15980	15980	15980	15980	0
532	20241118	094500	557710	15980	15980	15980	15980	0
533	20241118	094400	557710	15980	15980	15980	15980	0
534	20241118	094300	557710	15980	15980	15980	15980	0
535	20241118	094200	557710	15980	15980	15980	15980	0
536	20241118	094100	557710	15980	15980	15980	15980	0
537	20241118	094000	557710	15980	15980	15980	15980	0
538	20241118	093900	557710	15980	15980	15980	15980	0
539	20241118	093800	557710	15980	15980	15980	15980	0
540	20241118	093700	557710	15980	15980	15980	15980	0
541	20241118	093600	557710	15980	15980	15980	15980	1
542	20241118	093500	541730	15980	15980	15980	15980	0
543	20241118	093400	541730	15980	15980	15980	15980	0
544	20241118	093300	541730	15980	15980	15980	15980	0
545	20241118	093200	541730	15980	15980	15980	15980	0
546	20241118	093100	541730	15980	15980	15980	15980	0
547	20241118	093000	541730	15980	15980	15980	15980	0
548	20241118	092900	541730	15980	15980	15980	15980	0
549	20241118	092800	541730	15980	15980	15980	15980	0
550	20241118	092700	541730	15980	15980	15980	15980	3
551	20241118	092600	493790	15800	15800	15800	15800	0
552	20241118	092500	493790	15800	15800	15800	15800	0
553	20241118	092400	493790	15800	15800	15800	15800	0
554	20241118	092300	493790	15800	15800	15800	15800	0
555	20241118	092200	493790	15800	15800	15800	15800	0
556	20241118	092100	493790	15800	15800	15800	15800	0
557	20241118	092000	493790	15800	15800	15800	15800	0
558	20241118	091900	493790	15800	15800	15800	15800	0
559	20241118	091800	493790	15800	15800	15800	15800	0
560	20241118	091700	493790	15800	15800	15800	15800	0
561	20241118	091600	493790	15800	15800	15800	15800	0
562	20241118	091500	493790	15800	15800	15800	15800	0
563	20241118	091400	493790	15800	15800	15800	15800	0
564	20241118	091300	493790	15800	15800	15800	15800	0
565	20241118	091200	493790	15800	15800	15800	15800	0
566	20241118	091100	493790	15800	15800	15800	15800	0
567	20241118	091000	493790	15800	15800	15800	15800	0
568	20241118	090900	493790	15800	15800	15800	15800	0
569	20241118	090800	493790	15800	15800	15800	15800	0
570	20241118	090700	493790	15800	15800	15800	15800	0
571	20241118	090600	493790	15800	15800	15800	15800	0
572	20241118	090500	493790	15800	15800	15800	15800	0
573	20241118	090400	493790	15800	15800	15800	15800	0
574	20241118	090300	493790	15800	15800	15800	15800	0
575	20241118	090200	493790	15800	15800	15800	15800	0
576	20241118	090100	493790	15800	15960	15960	15800	12
577	20241118	090000	303730	15980	16070	16070	15980	19