KissMeData/042420/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192300	87737770	18760	18760	18760	18760	115
3	20241118	192200	87737770	18760	18760	18760	18760	0
4	20241118	192100	87737770	18760	18760	18760	18760	0
5	20241118	192000	87737770	18760	18760	18760	18760	0
6	20241118	191900	87737770	18760	18760	18760	18760	0
7	20241118	191800	87737770	18760	18760	18760	18760	0
8	20241118	191700	87737770	18760	18760	18760	18760	0
9	20241118	191600	87737770	18760	18760	18760	18760	0
10	20241118	191500	87737770	18760	18760	18760	18760	0
11	20241118	191400	87737770	18760	18760	18760	18760	0
12	20241118	191300	87737770	18760	18760	18760	18760	0
13	20241118	191200	87737770	18760	18760	18760	18760	0
14	20241118	191100	87737770	18760	18760	18760	18760	0
15	20241118	191000	87737770	18760	18760	18760	18760	0
16	20241118	190900	87737770	18760	18760	18760	18760	0
17	20241118	190800	87737770	18760	18760	18760	18760	0
18	20241118	190700	87737770	18760	18760	18760	18760	0
19	20241118	190600	87737770	18760	18760	18760	18760	0
20	20241118	190500	87737770	18760	18760	18760	18760	0
21	20241118	190400	87737770	18760	18760	18760	18760	0
22	20241118	190300	87737770	18760	18760	18760	18760	0
23	20241118	190200	87737770	18760	18760	18760	18760	0
24	20241118	190100	87737770	18760	18760	18760	18760	0
25	20241118	190000	87737770	18760	18760	18760	18760	0
26	20241118	185900	87737770	18760	18760	18760	18760	0
27	20241118	185800	87737770	18760	18760	18760	18760	0
28	20241118	185700	87737770	18760	18760	18760	18760	0
29	20241118	185600	87737770	18760	18760	18760	18760	0
30	20241118	185500	87737770	18760	18760	18760	18760	0
31	20241118	185400	87737770	18760	18760	18760	18760	0
32	20241118	185300	87737770	18760	18760	18760	18760	115
33	20241118	185200	87737770	18760	18760	18760	18760	0
34	20241118	185100	87737770	18760	18760	18760	18760	0
35	20241118	185000	87737770	18760	18760	18760	18760	0
36	20241118	184900	87737770	18760	18760	18760	18760	0
37	20241118	184800	87737770	18760	18760	18760	18760	0
38	20241118	184700	87737770	18760	18760	18760	18760	0
39	20241118	184600	87737770	18760	18760	18760	18760	0
40	20241118	184500	87737770	18760	18760	18760	18760	0
41	20241118	184400	87737770	18760	18760	18760	18760	0
42	20241118	184300	87737770	18760	18760	18760	18760	0
43	20241118	184200	87737770	18760	18760	18760	18760	0
44	20241118	184100	87737770	18760	18760	18760	18760	0
45	20241118	184000	87737770	18760	18760	18760	18760	0
46	20241118	183900	87737770	18760	18760	18760	18760	0
47	20241118	183800	87737770	18760	18760	18760	18760	0
48	20241118	183700	87737770	18760	18760	18760	18760	0
49	20241118	183600	87737770	18760	18760	18760	18760	0
50	20241118	183500	87737770	18760	18760	18760	18760	0
51	20241118	183400	87737770	18760	18760	18760	18760	0
52	20241118	183300	87737770	18760	18760	18760	18760	0
53	20241118	183200	87737770	18760	18760	18760	18760	0
54	20241118	183100	87737770	18760	18760	18760	18760	0
55	20241118	183000	87737770	18760	18760	18760	18760	0
56	20241118	182900	87737770	18760	18760	18760	18760	0
57	20241118	182800	87737770	18760	18760	18760	18760	0
58	20241118	182700	87737770	18760	18760	18760	18760	0
59	20241118	182600	87737770	18760	18760	18760	18760	0
60	20241118	182500	87737770	18760	18760	18760	18760	0
61	20241118	182400	87737770	18760	18760	18760	18760	0
62	20241118	182300	87737770	18760	18760	18760	18760	115
63	20241118	182200	87737770	18760	18760	18760	18760	0
64	20241118	182100	87737770	18760	18760	18760	18760	0
65	20241118	182000	87737770	18760	18760	18760	18760	0
66	20241118	181900	87737770	18760	18760	18760	18760	0
67	20241118	181800	87737770	18760	18760	18760	18760	0
68	20241118	181700	87737770	18760	18760	18760	18760	0
69	20241118	181600	87737770	18760	18760	18760	18760	0
70	20241118	181500	87737770	18760	18760	18760	18760	0
71	20241118	181400	87737770	18760	18760	18760	18760	0
72	20241118	181300	87737770	18760	18760	18760	18760	0
73	20241118	181200	87737770	18760	18760	18760	18760	0
74	20241118	181100	87737770	18760	18760	18760	18760	0
75	20241118	181000	87737770	18760	18760	18760	18760	0
76	20241118	180900	87737770	18760	18760	18760	18760	0
77	20241118	180800	87737770	18760	18760	18760	18760	0
78	20241118	180700	87737770	18760	18760	18760	18760	0
79	20241118	180600	87737770	18760	18760	18760	18760	0
80	20241118	180500	87737770	18760	18760	18760	18760	0
81	20241118	180400	87737770	18760	18760	18760	18760	0
82	20241118	180300	87737770	18760	18760	18760	18760	0
83	20241118	180200	87737770	18760	18760	18760	18760	0
84	20241118	180100	87737770	18760	18760	18760	18760	0
85	20241118	180000	87737770	18760	18760	18760	18760	0
86	20241118	175900	87737770	18760	18760	18760	18760	0
87	20241118	175800	87737770	18760	18760	18760	18760	0
88	20241118	175700	87737770	18760	18760	18760	18760	0
89	20241118	175600	87737770	18760	18760	18760	18760	0
90	20241118	175500	87737770	18760	18760	18760	18760	0
91	20241118	175400	87737770	18760	18760	18760	18760	0
92	20241118	175300	87737770	18760	18760	18760	18760	115
93	20241118	175200	87737770	18760	18760	18760	18760	0
94	20241118	175100	87737770	18760	18760	18760	18760	0
95	20241118	175000	87737770	18760	18760	18760	18760	0
96	20241118	174900	87737770	18760	18760	18760	18760	0
97	20241118	174800	87737770	18760	18760	18760	18760	0
98	20241118	174700	87737770	18760	18760	18760	18760	0
99	20241118	174600	87737770	18760	18760	18760	18760	0
100	20241118	174500	87737770	18760	18760	18760	18760	0
101	20241118	174400	87737770	18760	18760	18760	18760	0
102	20241118	174300	87737770	18760	18760	18760	18760	0
103	20241118	174200	87737770	18760	18760	18760	18760	0
104	20241118	174100	87737770	18760	18760	18760	18760	0
105	20241118	174000	87737770	18760	18760	18760	18760	0
106	20241118	173900	87737770	18760	18760	18760	18760	0
107	20241118	173800	87737770	18760	18760	18760	18760	0
108	20241118	173700	87737770	18760	18760	18760	18760	0
109	20241118	173600	87737770	18760	18760	18760	18760	0
110	20241118	173500	87737770	18760	18760	18760	18760	0
111	20241118	173400	87737770	18760	18760	18760	18760	0
112	20241118	173300	87737770	18760	18760	18760	18760	0
113	20241118	173200	87737770	18760	18760	18760	18760	0
114	20241118	173100	87737770	18760	18760	18760	18760	0
115	20241118	173000	87737770	18760	18760	18760	18760	0
116	20241118	172900	87737770	18760	18760	18760	18760	0
117	20241118	172800	87737770	18760	18760	18760	18760	0
118	20241118	172700	87737770	18760	18760	18760	18760	0
119	20241118	172600	87737770	18760	18760	18760	18760	0
120	20241118	172500	87737770	18760	18760	18760	18760	0
121	20241118	172400	87737770	18760	18760	18760	18760	0
122	20241118	172300	87737770	18760	18760	18760	18760	115
123	20241118	172200	87737770	18760	18760	18760	18760	0
124	20241118	172100	87737770	18760	18760	18760	18760	0
125	20241118	172000	87737770	18760	18760	18760	18760	0
126	20241118	171900	87737770	18760	18760	18760	18760	0
127	20241118	171800	87737770	18760	18760	18760	18760	0
128	20241118	171700	87737770	18760	18760	18760	18760	0
129	20241118	171600	87737770	18760	18760	18760	18760	0
130	20241118	171500	87737770	18760	18760	18760	18760	0
131	20241118	171400	87737770	18760	18760	18760	18760	0
132	20241118	171300	87737770	18760	18760	18760	18760	0
133	20241118	171200	87737770	18760	18760	18760	18760	0
134	20241118	171100	87737770	18760	18760	18760	18760	0
135	20241118	171000	87737770	18760	18760	18760	18760	0
136	20241118	170900	87737770	18760	18760	18760	18760	0
137	20241118	170800	87737770	18760	18760	18760	18760	0
138	20241118	170700	87737770	18760	18760	18760	18760	0
139	20241118	170600	87737770	18760	18760	18760	18760	0
140	20241118	170500	87737770	18760	18760	18760	18760	0
141	20241118	170400	87737770	18760	18760	18760	18760	0
142	20241118	170300	87737770	18760	18760	18760	18760	0
143	20241118	170200	87737770	18760	18760	18760	18760	0
144	20241118	170100	87737770	18760	18760	18760	18760	0
145	20241118	170000	87737770	18760	18760	18760	18760	0
146	20241118	165900	87737770	18760	18760	18760	18760	0
147	20241118	165800	87737770	18760	18760	18760	18760	0
148	20241118	165700	87737770	18760	18760	18760	18760	0
149	20241118	165600	87737770	18760	18760	18760	18760	0
150	20241118	165500	87737770	18760	18760	18760	18760	0
151	20241118	165400	87737770	18760	18760	18760	18760	0
152	20241118	165300	87737770	18760	18760	18760	18760	115
153	20241118	165200	87737770	18760	18760	18760	18760	0
154	20241118	165100	87737770	18760	18760	18760	18760	0
155	20241118	165000	87737770	18760	18760	18760	18760	0
156	20241118	164900	87737770	18760	18760	18760	18760	0
157	20241118	164800	87737770	18760	18760	18760	18760	0
158	20241118	164700	87737770	18760	18760	18760	18760	0
159	20241118	164600	87737770	18760	18760	18760	18760	0
160	20241118	164500	87737770	18760	18760	18760	18760	0
161	20241118	164400	87737770	18760	18760	18760	18760	0
162	20241118	164300	87737770	18760	18760	18760	18760	0
163	20241118	164200	87737770	18760	18760	18760	18760	0
164	20241118	164100	87737770	18760	18760	18760	18760	0
165	20241118	164000	87737770	18760	18760	18760	18760	0
166	20241118	163900	87737770	18760	18760	18760	18760	0
167	20241118	163800	87737770	18760	18760	18760	18760	0
168	20241118	163700	87737770	18760	18760	18760	18760	0
169	20241118	163600	87737770	18760	18760	18760	18760	0
170	20241118	163500	87737770	18760	18760	18760	18760	0
171	20241118	163400	87737770	18760	18760	18760	18760	0
172	20241118	163300	87737770	18760	18760	18760	18760	0
173	20241118	163200	87737770	18760	18760	18760	18760	0
174	20241118	163100	87737770	18760	18760	18760	18760	0
175	20241118	163000	87737770	18760	18760	18760	18760	0
176	20241118	162900	87737770	18760	18760	18760	18760	0
177	20241118	162800	87737770	18760	18760	18760	18760	0
178	20241118	162700	87737770	18760	18760	18760	18760	0
179	20241118	162600	87737770	18760	18760	18760	18760	0
180	20241118	162500	87737770	18760	18760	18760	18760	0
181	20241118	162400	87737770	18760	18760	18760	18760	0
182	20241118	162300	87737770	18760	18760	18760	18760	115
183	20241118	162200	87737770	18760	18760	18760	18760	0
184	20241118	162100	87737770	18760	18760	18760	18760	0
185	20241118	162000	87737770	18760	18760	18760	18760	0
186	20241118	161900	87737770	18760	18760	18760	18760	0
187	20241118	161800	87737770	18760	18760	18760	18760	0
188	20241118	161700	87737770	18760	18760	18760	18760	0
189	20241118	161600	87737770	18760	18760	18760	18760	0
190	20241118	161500	87737770	18760	18760	18760	18760	0
191	20241118	161400	87737770	18760	18760	18760	18760	0
192	20241118	161300	87737770	18760	18760	18760	18760	0
193	20241118	161200	87737770	18760	18760	18760	18760	0
194	20241118	161100	87737770	18760	18760	18760	18760	0
195	20241118	161000	87737770	18760	18760	18760	18760	0
196	20241118	160900	87737770	18760	18760	18760	18760	0
197	20241118	160800	87737770	18760	18760	18760	18760	0
198	20241118	160700	87737770	18760	18760	18760	18760	0
199	20241118	160600	87737770	18760	18760	18760	18760	0
200	20241118	160500	87737770	18760	18760	18760	18760	0
201	20241118	160400	87737770	18760	18760	18760	18760	0
202	20241118	160300	87737770	18760	18760	18760	18760	0
203	20241118	160200	87737770	18760	18760	18760	18760	0
204	20241118	160100	87737770	18760	18760	18760	18760	0
205	20241118	160000	87737770	18760	18760	18760	18760	0
206	20241118	155900	87737770	18760	18760	18760	18760	0
207	20241118	155800	87737770	18760	18760	18760	18760	0
208	20241118	155700	87737770	18760	18760	18760	18760	0
209	20241118	155600	87737770	18760	18760	18760	18760	0
210	20241118	155500	87737770	18760	18760	18760	18760	0
211	20241118	155400	87737770	18760	18760	18760	18760	0
212	20241118	155300	87737770	18760	18760	18760	18760	115
213	20241118	155200	87737770	18760	18760	18760	18760	0
214	20241118	155100	87737770	18760	18760	18760	18760	0
215	20241118	155000	87737770	18760	18760	18760	18760	0
216	20241118	154900	87737770	18760	18760	18760	18760	0
217	20241118	154800	87737770	18760	18760	18760	18760	0
218	20241118	154700	87737770	18760	18760	18760	18760	0
219	20241118	154600	87737770	18760	18760	18760	18760	0
220	20241118	154500	87737770	18760	18760	18760	18760	0
221	20241118	154400	87737770	18760	18760	18760	18760	0
222	20241118	154300	87737770	18760	18760	18760	18760	0
223	20241118	154200	87737770	18760	18760	18760	18760	0
224	20241118	154100	87737770	18760	18760	18760	18760	0
225	20241118	154000	87737770	18760	18760	18760	18760	0
226	20241118	153900	87737770	18760	18760	18760	18760	0
227	20241118	153800	87737770	18760	18760	18760	18760	0
228	20241118	153700	87737770	18760	18760	18760	18760	0
229	20241118	153600	87737770	18760	18760	18760	18760	0
230	20241118	153500	87737770	18760	18760	18760	18760	0
231	20241118	153400	87737770	18760	18760	18760	18760	0
232	20241118	153300	87737770	18760	18760	18760	18760	0
233	20241118	153200	87737770	18760	18760	18760	18760	0
234	20241118	153100	87737770	18760	18760	18760	18760	0
235	20241118	153000	87737770	18760	18760	18760	18760	115
236	20241118	152900	85580370	18770	18770	18770	18770	0
237	20241118	152800	85580370	18770	18770	18770	18770	0
238	20241118	152700	85580370	18770	18770	18770	18770	0
239	20241118	152600	85580370	18770	18770	18770	18770	0
240	20241118	152500	85580370	18770	18770	18770	18770	0
241	20241118	152400	85580370	18770	18770	18770	18770	0
242	20241118	152300	85580370	18770	18770	18770	18770	0
243	20241118	152200	85580370	18770	18770	18770	18770	0
244	20241118	152100	85580370	18770	18770	18770	18770	0
245	20241118	152000	85580370	18770	18770	18770	18770	0
246	20241118	151900	85580370	18770	18770	18770	18710	12
247	20241118	151800	85355730	18700	18700	18700	18700	0
248	20241118	151700	85355730	18700	18700	18700	18700	0
249	20241118	151600	85355730	18700	18700	18700	18700	0
250	20241118	151500	85355730	18700	18700	18700	18700	0
251	20241118	151400	85355730	18700	18700	18700	18700	0
252	20241118	151300	85355730	18700	18770	18770	18700	4
253	20241118	151200	85280860	18700	18700	18700	18700	0
254	20241118	151100	85280860	18700	18700	18700	18700	0
255	20241118	151000	85280860	18700	18700	18700	18700	19
256	20241118	150900	84925560	18700	18700	18700	18700	0
257	20241118	150800	84925560	18700	18700	18700	18700	0
258	20241118	150700	84925560	18700	18700	18700	18700	0
259	20241118	150600	84925560	18700	18700	18700	18700	0
260	20241118	150500	84925560	18700	18700	18700	18700	0
261	20241118	150400	84925560	18700	18700	18700	18700	0
262	20241118	150300	84925560	18700	18700	18700	18700	0
263	20241118	150200	84925560	18700	18700	18700	18700	0
264	20241118	150100	84925560	18700	18700	18700	18700	22
265	20241118	150000	84514160	18770	18770	18770	18770	1
266	20241118	145900	84495390	18770	18770	18770	18770	2
267	20241118	145800	84457850	18800	18800	18800	18800	0
268	20241118	145700	84457850	18800	18800	18800	18800	0
269	20241118	145600	84457850	18800	18800	18800	18800	0
270	20241118	145500	84457850	18800	18800	18800	18800	0
271	20241118	145400	84457850	18800	18800	18800	18800	0
272	20241118	145300	84457850	18800	18800	18800	18800	0
273	20241118	145200	84457850	18800	18800	18800	18800	2
274	20241118	145100	84420250	18800	18800	18800	18800	0
275	20241118	145000	84420250	18800	18800	18800	18800	10
276	20241118	144900	84232250	18800	18800	18800	18800	0
277	20241118	144800	84232250	18800	18800	18800	18800	0
278	20241118	144700	84232250	18800	18800	18800	18800	0
279	20241118	144600	84232250	18800	18800	18800	18800	0
280	20241118	144500	84232250	18800	18800	18800	18800	10
281	20241118	144400	84044250	18800	18800	18800	18800	0
282	20241118	144300	84044250	18800	18800	18800	18800	0
283	20241118	144200	84044250	18800	18800	18800	18800	0
284	20241118	144100	84044250	18800	18800	18800	18800	0
285	20241118	144000	84044250	18800	18800	18800	18800	10
286	20241118	143900	83856250	18700	18710	18710	18700	2
287	20241118	143800	83818840	18800	18800	18800	18800	10
288	20241118	143700	83630840	18710	18710	18710	18710	0
289	20241118	143600	83630840	18710	18710	18710	18710	150
290	20241118	143500	80824340	18710	18790	18790	18710	200
291	20241118	143400	77082110	18800	18800	18800	18800	0
292	20241118	143300	77082110	18800	18800	18800	18800	27
293	20241118	143200	76574510	18790	18790	18790	18790	5
294	20241118	143100	76480560	18790	18790	18790	18790	5
295	20241118	143000	76386610	18790	18790	18790	18790	0
296	20241118	142900	76386610	18790	18790	18790	18790	0
297	20241118	142800	76386610	18790	18790	18790	18790	0
298	20241118	142700	76386610	18790	18790	18790	18790	0
299	20241118	142600	76386610	18790	18790	18790	18790	0
300	20241118	142500	76386610	18790	18790	18790	18790	0
301	20241118	142400	76386610	18790	18790	18790	18790	1
302	20241118	142300	76367820	18810	18810	18810	18810	0
303	20241118	142200	76367820	18810	18810	18810	18810	0
304	20241118	142100	76367820	18810	18810	18810	18810	0
305	20241118	142000	76367820	18810	18810	18810	18810	0
306	20241118	141900	76367820	18810	18810	18810	18810	0
307	20241118	141800	76367820	18810	18810	18810	18810	0
308	20241118	141700	76367820	18810	18810	18810	18810	0
309	20241118	141600	76367820	18810	18810	18810	18810	10
310	20241118	141500	76179720	18840	18840	18840	18840	0
311	20241118	141400	76179720	18840	18840	18840	18840	0
312	20241118	141300	76179720	18840	18840	18840	18840	0
313	20241118	141200	76179720	18840	18840	18840	18840	0
314	20241118	141100	76179720	18840	18840	18840	18840	0
315	20241118	141000	76179720	18840	18840	18840	18840	0
316	20241118	140900	76179720	18840	18840	18840	18840	0
317	20241118	140800	76179720	18840	18840	18840	18840	0
318	20241118	140700	76179720	18840	18840	18840	18840	0
319	20241118	140600	76179720	18840	18840	18840	18840	1
320	20241118	140500	76160880	18720	18790	18790	18720	585
321	20241118	140400	65208320	18810	18820	18820	18810	25
322	20241118	140300	64738010	19000	19000	19000	19000	0
323	20241118	140200	64738010	19000	19000	19000	19000	0
324	20241118	140100	64738010	19000	19000	19000	19000	0
325	20241118	140000	64738010	19000	19000	19000	19000	0
326	20241118	135900	64738010	19000	19000	19000	19000	0
327	20241118	135800	64738010	19000	19000	19000	19000	0
328	20241118	135700	64738010	19000	19000	19000	19000	0
329	20241118	135600	64738010	19000	19000	19000	19000	0
330	20241118	135500	64738010	19000	19000	19000	19000	0
331	20241118	135400	64738010	19000	19000	19000	19000	0
332	20241118	135300	64738010	19000	19000	19000	19000	0
333	20241118	135200	64738010	19000	19000	19000	19000	0
334	20241118	135100	64738010	19000	19000	19000	19000	0
335	20241118	135000	64738010	19000	18900	19000	18900	15
336	20241118	134900	64454370	18830	18830	18830	18830	0
337	20241118	134800	64454370	18830	18830	18830	18830	0
338	20241118	134700	64454370	18830	18830	18830	18830	0
339	20241118	134600	64454370	18830	18830	18830	18830	0
340	20241118	134500	64454370	18830	18830	18830	18830	0
341	20241118	134400	64454370	18830	18830	18830	18830	0
342	20241118	134300	64454370	18830	18830	18830	18830	0
343	20241118	134200	64454370	18830	18830	18830	18830	0
344	20241118	134100	64454370	18830	18830	18830	18830	0
345	20241118	134000	64454370	18830	18830	18830	18830	0
346	20241118	133900	64454370	18830	18830	18830	18830	1
347	20241118	133800	64435540	18790	18790	18790	18790	6
348	20241118	133700	64322800	18830	18830	18830	18830	0
349	20241118	133600	64322800	18830	18830	18830	18830	0
350	20241118	133500	64322800	18830	18830	18830	18830	0
351	20241118	133400	64322800	18830	18830	18830	18830	0
352	20241118	133300	64322800	18830	18830	18830	18830	0
353	20241118	133200	64322800	18830	18830	18830	18830	0
354	20241118	133100	64322800	18830	18830	18830	18830	2
355	20241118	133000	64285140	18830	18830	18830	18830	0
356	20241118	132900	64285140	18830	18830	18830	18830	0
357	20241118	132800	64285140	18830	18830	18830	18830	0
358	20241118	132700	64285140	18830	18830	18830	18830	0
359	20241118	132600	64285140	18830	18830	18830	18830	1
360	20241118	132500	64266310	18910	18910	18910	18910	0
361	20241118	132400	64266310	18910	18830	18910	18830	331
362	20241118	132300	58030940	18790	18790	18790	18790	0
363	20241118	132200	58030940	18790	18790	18790	18790	14
364	20241118	132100	57767880	18710	18710	18710	18710	176
365	20241118	132000	54474920	18710	18710	18710	18710	0
366	20241118	131900	54474920	18710	18710	18710	18710	1
367	20241118	131800	54456210	18710	18710	18710	18710	0
368	20241118	131700	54456210	18710	18710	18710	18710	0
369	20241118	131600	54456210	18710	18710	18710	18710	0
370	20241118	131500	54456210	18710	18710	18710	18710	0
371	20241118	131400	54456210	18710	18710	18710	18710	0
372	20241118	131300	54456210	18710	18710	18710	18710	0
373	20241118	131200	54456210	18710	18730	18730	18690	373
374	20241118	131100	47477170	18780	18780	18780	18780	0
375	20241118	131000	47477170	18780	18780	18780	18780	0
376	20241118	130900	47477170	18780	18780	18780	18780	0
377	20241118	130800	47477170	18780	18780	18780	18780	0
378	20241118	130700	47477170	18780	18780	18780	18780	0
379	20241118	130600	47477170	18780	18780	18780	18780	0
380	20241118	130500	47477170	18780	18780	18780	18780	0
381	20241118	130400	47477170	18780	18780	18780	18780	0
382	20241118	130300	47477170	18780	18780	18780	18780	0
383	20241118	130200	47477170	18780	18780	18780	18780	0
384	20241118	130100	47477170	18780	18780	18780	18780	0
385	20241118	130000	47477170	18780	18780	18780	18780	0
386	20241118	125900	47477170	18780	18780	18780	18780	0
387	20241118	125800	47477170	18780	18780	18780	18780	0
388	20241118	125700	47477170	18780	18780	18780	18780	60
389	20241118	125600	46350370	18720	18720	18720	18720	0
390	20241118	125500	46350370	18720	18720	18720	18720	0
391	20241118	125400	46350370	18720	18720	18720	18720	0
392	20241118	125300	46350370	18720	18720	18720	18720	0
393	20241118	125200	46350370	18720	18730	18730	18720	32
394	20241118	125100	45751290	18710	18710	18710	18710	0
395	20241118	125000	45751290	18710	18710	18710	18710	0
396	20241118	124900	45751290	18710	18710	18710	18710	0
397	20241118	124800	45751290	18710	18710	18710	18710	0
398	20241118	124700	45751290	18710	18780	18780	18710	524
399	20241118	124600	35943170	18780	18780	18780	18780	0
400	20241118	124500	35943170	18780	18780	18780	18780	0
401	20241118	124400	35943170	18780	18780	18780	18780	0
402	20241118	124300	35943170	18780	18780	18780	18780	0
403	20241118	124200	35943170	18780	18780	18780	18780	0
404	20241118	124100	35943170	18780	18780	18780	18780	0
405	20241118	124000	35943170	18780	18780	18780	18780	0
406	20241118	123900	35943170	18780	18780	18780	18780	0
407	20241118	123800	35943170	18780	18780	18780	18780	0
408	20241118	123700	35943170	18780	18780	18780	18780	117
409	20241118	123600	33745910	18800	18800	18800	18800	0
410	20241118	123500	33745910	18800	18800	18800	18800	0
411	20241118	123400	33745910	18800	18800	18800	18800	0
412	20241118	123300	33745910	18800	18800	18800	18800	0
413	20241118	123200	33745910	18800	18800	18800	18800	0
414	20241118	123100	33745910	18800	18800	18800	18800	0
415	20241118	123000	33745910	18800	18800	18800	18800	0
416	20241118	122900	33745910	18800	18800	18800	18800	36
417	20241118	122800	33069110	18930	18930	18930	18930	0
418	20241118	122700	33069110	18930	18930	18930	18930	0
419	20241118	122600	33069110	18930	18930	18930	18930	0
420	20241118	122500	33069110	18930	18930	18930	18930	0
421	20241118	122400	33069110	18930	18930	18930	18930	0
422	20241118	122300	33069110	18930	18800	18940	18800	74
423	20241118	122200	31670050	18780	18780	18780	18780	0
424	20241118	122100	31670050	18780	18840	18840	18780	300
425	20241118	122000	26027920	18830	18830	18830	18830	0
426	20241118	121900	26027920	18830	18830	18830	18830	0
427	20241118	121800	26027920	18830	18830	18830	18830	0
428	20241118	121700	26027920	18830	18830	18830	18830	0
429	20241118	121600	26027920	18830	18890	18890	18830	4
430	20241118	121500	25952540	18890	18890	18890	18890	0
431	20241118	121400	25952540	18890	18890	18890	18890	10
432	20241118	121300	25763640	19000	19000	19000	19000	0
433	20241118	121200	25763640	19000	19000	19000	19000	0
434	20241118	121100	25763640	19000	19000	19000	19000	0
435	20241118	121000	25763640	19000	19000	19000	19000	0
436	20241118	120900	25763640	19000	19000	19000	19000	0
437	20241118	120800	25763640	19000	19000	19000	19000	0
438	20241118	120700	25763640	19000	19000	19000	19000	0
439	20241118	120600	25763640	19000	19000	19000	19000	0
440	20241118	120500	25763640	19000	19000	19000	19000	0
441	20241118	120400	25763640	19000	19000	19000	19000	0
442	20241118	120300	25763640	19000	19000	19000	19000	0
443	20241118	120200	25763640	19000	19000	19000	19000	0
444	20241118	120100	25763640	19000	19000	19000	19000	10
445	20241118	120000	25573640	19000	19000	19000	19000	1
446	20241118	115900	25554640	19000	19000	19000	19000	0
447	20241118	115800	25554640	19000	19000	19000	19000	0
448	20241118	115700	25554640	19000	19000	19000	19000	0
449	20241118	115600	25554640	19000	19000	19000	19000	0
450	20241118	115500	25554640	19000	19000	19000	19000	97
451	20241118	115400	23711640	19010	19040	19040	19010	30
452	20241118	115300	23141040	19080	19080	19080	19080	0
453	20241118	115200	23141040	19080	19080	19080	19080	0
454	20241118	115100	23141040	19080	19080	19080	19080	0
455	20241118	115000	23141040	19080	19080	19080	19080	0
456	20241118	114900	23141040	19080	19080	19080	19080	0
457	20241118	114800	23141040	19080	19080	19080	19080	0
458	20241118	114700	23141040	19080	19080	19080	19080	0
459	20241118	114600	23141040	19080	19080	19080	19080	0
460	20241118	114500	23141040	19080	19080	19080	19080	0
461	20241118	114400	23141040	19080	19080	19080	19080	0
462	20241118	114300	23141040	19080	19080	19080	19080	0
463	20241118	114200	23141040	19080	19080	19080	19080	0
464	20241118	114100	23141040	19080	19080	19080	19080	0
465	20241118	114000	23141040	19080	19080	19080	19080	0
466	20241118	113900	23141040	19080	19080	19080	19080	0
467	20241118	113800	23141040	19080	19080	19080	19080	0
468	20241118	113700	23141040	19080	19080	19080	19080	0
469	20241118	113600	23141040	19080	19080	19080	19080	0
470	20241118	113500	23141040	19080	19080	19080	19080	1
471	20241118	113400	23121960	19020	19020	19020	19020	0
472	20241118	113300	23121960	19020	19050	19050	19020	208
473	20241118	113200	19163960	19060	19060	19060	19060	0
474	20241118	113100	19163960	19060	19060	19060	19060	0
475	20241118	113000	19163960	19060	19100	19100	19060	150
476	20241118	112900	16303000	19110	19120	19120	19110	115
477	20241118	112800	14105200	19270	19270	19270	19270	0
478	20241118	112700	14105200	19270	19270	19270	19270	0
479	20241118	112600	14105200	19270	19270	19270	19270	0
480	20241118	112500	14105200	19270	19270	19270	19270	0
481	20241118	112400	14105200	19270	19270	19270	19270	0
482	20241118	112300	14105200	19270	19270	19270	19270	0
483	20241118	112200	14105200	19270	19270	19270	19270	0
484	20241118	112100	14105200	19270	19270	19270	19270	0
485	20241118	112000	14105200	19270	19270	19270	19270	0
486	20241118	111900	14105200	19270	19270	19270	19270	0
487	20241118	111800	14105200	19270	19270	19270	19270	0
488	20241118	111700	14105200	19270	19270	19270	19270	0
489	20241118	111600	14105200	19270	19270	19270	19270	1
490	20241118	111500	14085930	19270	19270	19270	19270	0
491	20241118	111400	14085930	19270	19270	19270	19270	0
492	20241118	111300	14085930	19270	19270	19270	19270	1
493	20241118	111200	14066660	19100	19100	19100	19100	0
494	20241118	111100	14066660	19100	19100	19100	19100	0
495	20241118	111000	14066660	19100	19100	19100	19100	0
496	20241118	110900	14066660	19100	19100	19100	19100	0
497	20241118	110800	14066660	19100	19100	19100	19100	0
498	20241118	110700	14066660	19100	19100	19100	19100	0
499	20241118	110600	14066660	19100	19100	19100	19100	0
500	20241118	110500	14066660	19100	19100	19100	19100	0
501	20241118	110400	14066660	19100	19100	19100	19100	0
502	20241118	110300	14066660	19100	19100	19100	19100	0
503	20241118	110200	14066660	19100	19100	19100	19100	0
504	20241118	110100	14066660	19100	19100	19100	19100	0
505	20241118	110000	14066660	19100	19100	19100	19100	0
506	20241118	105900	14066660	19100	19100	19100	19100	0
507	20241118	105800	14066660	19100	19150	19150	19100	77
508	20241118	105700	12595650	19150	19150	19150	19150	0
509	20241118	105600	12595650	19150	19150	19150	19150	0
510	20241118	105500	12595650	19150	19150	19150	19150	1
511	20241118	105400	12576500	19170	19170	19170	19170	0
512	20241118	105300	12576500	19170	19170	19170	19170	0
513	20241118	105200	12576500	19170	19170	19170	19170	0
514	20241118	105100	12576500	19170	19170	19170	19170	0
515	20241118	105000	12576500	19170	19170	19170	19170	0
516	20241118	104900	12576500	19170	19170	19170	19170	0
517	20241118	104800	12576500	19170	19170	19170	19170	0
518	20241118	104700	12576500	19170	19170	19170	19170	0
519	20241118	104600	12576500	19170	19170	19170	19170	0
520	20241118	104500	12576500	19170	19170	19170	19170	6
521	20241118	104400	12461480	19170	19170	19170	19170	0
522	20241118	104300	12461480	19170	19170	19170	19170	0
523	20241118	104200	12461480	19170	19170	19170	19170	0
524	20241118	104100	12461480	19170	19170	19170	19170	0
525	20241118	104000	12461480	19170	19170	19170	19170	0
526	20241118	103900	12461480	19170	19170	19170	19170	0
527	20241118	103800	12461480	19170	19170	19170	19170	0
528	20241118	103700	12461480	19170	19170	19170	19170	0
529	20241118	103600	12461480	19170	19170	19170	19170	0
530	20241118	103500	12461480	19170	19170	19170	19170	110
531	20241118	103400	10352780	19170	19170	19170	19170	0
532	20241118	103300	10352780	19170	19170	19170	19170	0
533	20241118	103200	10352780	19170	19170	19170	19170	0
534	20241118	103100	10352780	19170	19170	19170	19170	0
535	20241118	103000	10352780	19170	19170	19170	19170	0
536	20241118	102900	10352780	19170	19170	19170	19170	0
537	20241118	102800	10352780	19170	19170	19170	19170	1
538	20241118	102700	10333610	19290	19290	19290	19290	1
539	20241118	102600	10314320	19170	19170	19170	19170	37
540	20241118	102500	9605030	19170	19170	19170	19170	0
541	20241118	102400	9605030	19170	19170	19170	19170	0
542	20241118	102300	9605030	19170	19170	19170	19170	0
543	20241118	102200	9605030	19170	19170	19170	19170	0
544	20241118	102100	9605030	19170	19170	19170	19170	0
545	20241118	102000	9605030	19170	19170	19170	19170	0
546	20241118	101900	9605030	19170	19170	19170	19170	0
547	20241118	101800	9605030	19170	19170	19170	19170	0
548	20241118	101700	9605030	19170	19170	19170	19170	0
549	20241118	101600	9605030	19170	19170	19170	19170	0
550	20241118	101500	9605030	19170	19170	19170	19170	25
551	20241118	101400	9125780	19170	19170	19170	19170	0
552	20241118	101300	9125780	19170	19170	19170	19170	0
553	20241118	101200	9125780	19170	19170	19170	19170	0
554	20241118	101100	9125780	19170	19290	19290	19170	3
555	20241118	101000	9068030	19290	19290	19290	19290	0
556	20241118	100900	9068030	19290	19290	19290	19290	0
557	20241118	100800	9068030	19290	19290	19290	19290	0
558	20241118	100700	9068030	19290	19290	19290	19290	0
559	20241118	100600	9068030	19290	19290	19290	19290	0
560	20241118	100500	9068030	19290	19290	19290	19290	9
561	20241118	100400	8894420	19290	19290	19290	19290	52
562	20241118	100300	7891340	19170	19170	19170	19170	0
563	20241118	100200	7891340	19170	19170	19170	19170	0
564	20241118	100100	7891340	19170	19170	19170	19170	0
565	20241118	100000	7891340	19170	19170	19170	19170	0
566	20241118	095900	7891340	19170	19170	19170	19170	0
567	20241118	095800	7891340	19170	19170	19170	19170	0
568	20241118	095700	7891340	19170	19170	19170	19170	1
569	20241118	095600	7872170	19100	19100	19100	19100	0
570	20241118	095500	7872170	19100	19100	19100	19100	0
571	20241118	095400	7872170	19100	19100	19100	19100	0
572	20241118	095300	7872170	19100	19100	19100	19100	0
573	20241118	095200	7872170	19100	19100	19100	19100	0
574	20241118	095100	7872170	19100	19100	19100	19100	0
575	20241118	095000	7872170	19100	19100	19100	19100	0
576	20241118	094900	7872170	19100	19100	19100	19100	1
577	20241118	094800	7853070	19300	19300	19300	19300	0
578	20241118	094700	7853070	19300	19300	19300	19300	15
579	20241118	094600	7563570	19290	19290	19290	19290	11
580	20241118	094500	7351380	19080	19080	19080	19080	0
581	20241118	094400	7351380	19080	19080	19080	19080	0
582	20241118	094300	7351380	19080	19080	19080	19080	0
583	20241118	094200	7351380	19080	19080	19080	19080	0
584	20241118	094100	7351380	19080	19080	19080	19080	0
585	20241118	094000	7351380	19080	19080	19080	19080	0
586	20241118	093900	7351380	19080	19080	19080	19080	0
587	20241118	093800	7351380	19080	19080	19080	19080	0
588	20241118	093700	7351380	19080	19080	19080	19080	0
589	20241118	093600	7351380	19080	19080	19080	19080	0
590	20241118	093500	7351380	19080	19080	19080	19080	0
591	20241118	093400	7351380	19080	19080	19080	19080	1
592	20241118	093300	7332300	19040	19170	19170	19040	100
593	20241118	093200	5420960	19330	19170	19340	19170	4
594	20241118	093100	5343790	19370	19370	19370	19370	0
595	20241118	093000	5343790	19370	19370	19370	19370	0
596	20241118	092900	5343790	19370	19370	19370	19370	0
597	20241118	092800	5343790	19370	19370	19370	19370	0
598	20241118	092700	5343790	19370	19370	19370	19370	0
599	20241118	092600	5343790	19370	19370	19370	19370	0
600	20241118	092500	5343790	19370	19370	19370	19370	0
601	20241118	092400	5343790	19370	19370	19370	19370	1
602	20241118	092300	5324420	19030	19030	19030	19030	0
603	20241118	092200	5324420	19030	19030	19030	19030	0
604	20241118	092100	5324420	19030	19030	19030	19030	0
605	20241118	092000	5324420	19030	19030	19030	19030	0
606	20241118	091900	5324420	19030	19030	19030	19030	0
607	20241118	091800	5324420	19030	19030	19030	19030	0
608	20241118	091700	5324420	19030	19030	19030	19030	0
609	20241118	091600	5324420	19030	19030	19030	19030	0
610	20241118	091500	5324420	19030	19030	19030	19030	0
611	20241118	091400	5324420	19030	19030	19030	19030	0
612	20241118	091300	5324420	19030	19020	19040	19020	100
613	20241118	091200	3421800	19010	19010	19010	19010	0
614	20241118	091100	3421800	19010	19010	19010	19010	0
615	20241118	091000	3421800	19010	19010	19010	19010	0
616	20241118	090900	3421800	19010	19010	19010	19010	0
617	20241118	090800	3421800	19010	19010	19010	19010	0
618	20241118	090700	3421800	19010	19010	19010	19010	0
619	20241118	090600	3421800	19010	19010	19010	19010	0
620	20241118	090500	3421800	19010	19010	19010	19010	0
621	20241118	090400	3421800	19010	19010	19010	19010	0
622	20241118	090300	3421800	19010	19010	19010	19010	180
623	20241118	090200	0	19000	19000	19000	19000	0
624	20241118	090100	0	19000	19000	19000	19000	0
625	20241118	090000	0	19000	19000	19000	19000	0