ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

654
082660/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195200,0,480,480,480,480,0
20241120,195100,0,480,480,480,480,0
20241120,195000,0,480,480,480,480,0
20241120,194900,0,480,480,480,480,0
20241120,194800,0,480,480,480,480,0
20241120,194700,0,480,480,480,480,0
20241120,194600,0,480,480,480,480,0
20241120,194500,0,480,480,480,480,0
20241120,194400,0,480,480,480,480,0
20241120,194300,0,480,480,480,480,0
20241120,194200,0,480,480,480,480,0
20241120,194100,0,480,480,480,480,0
20241120,194000,0,480,480,480,480,0
20241120,193900,0,480,480,480,480,0
20241120,193800,0,480,480,480,480,0
20241120,193700,0,480,480,480,480,0
20241120,193600,0,480,480,480,480,0
20241120,193500,0,480,480,480,480,0
20241120,193400,0,480,480,480,480,0
20241120,193300,0,480,480,480,480,0
20241120,193200,0,480,480,480,480,0
20241120,193100,0,480,480,480,480,0
20241120,193000,0,480,480,480,480,0
20241120,192900,0,480,480,480,480,0
20241120,192800,0,480,480,480,480,0
20241120,192700,0,480,480,480,480,0
20241120,192600,0,480,480,480,480,0
20241120,192500,0,480,480,480,480,0
20241120,192400,0,480,480,480,480,0
20241120,192300,0,480,480,480,480,0
20241120,192200,0,480,480,480,480,0
20241120,192100,0,480,480,480,480,0
20241120,192000,0,480,480,480,480,0
20241120,191900,0,480,480,480,480,0
20241120,191800,0,480,480,480,480,0
20241120,191700,0,480,480,480,480,0
20241120,191600,0,480,480,480,480,0
20241120,191500,0,480,480,480,480,0
20241120,191400,0,480,480,480,480,0
20241120,191300,0,480,480,480,480,0
20241120,191200,0,480,480,480,480,0
20241120,191100,0,480,480,480,480,0
20241120,191000,0,480,480,480,480,0
20241120,190900,0,480,480,480,480,0
20241120,190800,0,480,480,480,480,0
20241120,190700,0,480,480,480,480,0
20241120,190600,0,480,480,480,480,0
20241120,190500,0,480,480,480,480,0
20241120,190400,0,480,480,480,480,0
20241120,190300,0,480,480,480,480,0
20241120,190200,0,480,480,480,480,0
20241120,190100,0,480,480,480,480,0
20241120,190000,0,480,480,480,480,0
20241120,185900,0,480,480,480,480,0
20241120,185800,0,480,480,480,480,0
20241120,185700,0,480,480,480,480,0
20241120,185600,0,480,480,480,480,0
20241120,185500,0,480,480,480,480,0
20241120,185400,0,480,480,480,480,0
20241120,185300,0,480,480,480,480,0
20241120,185200,0,480,480,480,480,0
20241120,185100,0,480,480,480,480,0
20241120,185000,0,480,480,480,480,0
20241120,184900,0,480,480,480,480,0
20241120,184800,0,480,480,480,480,0
20241120,184700,0,480,480,480,480,0
20241120,184600,0,480,480,480,480,0
20241120,184500,0,480,480,480,480,0
20241120,184400,0,480,480,480,480,0
20241120,184300,0,480,480,480,480,0
20241120,184200,0,480,480,480,480,0
20241120,184100,0,480,480,480,480,0
20241120,184000,0,480,480,480,480,0
20241120,183900,0,480,480,480,480,0
20241120,183800,0,480,480,480,480,0
20241120,183700,0,480,480,480,480,0
20241120,183600,0,480,480,480,480,0
20241120,183500,0,480,480,480,480,0
20241120,183400,0,480,480,480,480,0
20241120,183300,0,480,480,480,480,0
20241120,183200,0,480,480,480,480,0
20241120,183100,0,480,480,480,480,0
20241120,183000,0,480,480,480,480,0
20241120,182900,0,480,480,480,480,0
20241120,182800,0,480,480,480,480,0
20241120,182700,0,480,480,480,480,0
20241120,182600,0,480,480,480,480,0
20241120,182500,0,480,480,480,480,0
20241120,182400,0,480,480,480,480,0
20241120,182300,0,480,480,480,480,0
20241120,182200,0,480,480,480,480,0
20241120,182100,0,480,480,480,480,0
20241120,182000,0,480,480,480,480,0
20241120,181900,0,480,480,480,480,0
20241120,181800,0,480,480,480,480,0
20241120,181700,0,480,480,480,480,0
20241120,181600,0,480,480,480,480,0
20241120,181500,0,480,480,480,480,0
20241120,181400,0,480,480,480,480,0
20241120,181300,0,480,480,480,480,0
20241120,181200,0,480,480,480,480,0
20241120,181100,0,480,480,480,480,0
20241120,181000,0,480,480,480,480,0
20241120,180900,0,480,480,480,480,0
20241120,180800,0,480,480,480,480,0
20241120,180700,0,480,480,480,480,0
20241120,180600,0,480,480,480,480,0
20241120,180500,0,480,480,480,480,0
20241120,180400,0,480,480,480,480,0
20241120,180300,0,480,480,480,480,0
20241120,180200,0,480,480,480,480,0
20241120,180100,0,480,480,480,480,0
20241120,180000,0,480,480,480,480,0
20241120,175900,0,480,480,480,480,0
20241120,175800,0,480,480,480,480,0
20241120,175700,0,480,480,480,480,0
20241120,175600,0,480,480,480,480,0
20241120,175500,0,480,480,480,480,0
20241120,175400,0,480,480,480,480,0
20241120,175300,0,480,480,480,480,0
20241120,175200,0,480,480,480,480,0
20241120,175100,0,480,480,480,480,0
20241120,175000,0,480,480,480,480,0
20241120,174900,0,480,480,480,480,0
20241120,174800,0,480,480,480,480,0
20241120,174700,0,480,480,480,480,0
20241120,174600,0,480,480,480,480,0
20241120,174500,0,480,480,480,480,0
20241120,174400,0,480,480,480,480,0
20241120,174300,0,480,480,480,480,0
20241120,174200,0,480,480,480,480,0
20241120,174100,0,480,480,480,480,0
20241120,174000,0,480,480,480,480,0
20241120,173900,0,480,480,480,480,0
20241120,173800,0,480,480,480,480,0
20241120,173700,0,480,480,480,480,0
20241120,173600,0,480,480,480,480,0
20241120,173500,0,480,480,480,480,0
20241120,173400,0,480,480,480,480,0
20241120,173300,0,480,480,480,480,0
20241120,173200,0,480,480,480,480,0
20241120,173100,0,480,480,480,480,0
20241120,173000,0,480,480,480,480,0
20241120,172900,0,480,480,480,480,0
20241120,172800,0,480,480,480,480,0
20241120,172700,0,480,480,480,480,0
20241120,172600,0,480,480,480,480,0
20241120,172500,0,480,480,480,480,0
20241120,172400,0,480,480,480,480,0
20241120,172300,0,480,480,480,480,0
20241120,172200,0,480,480,480,480,0
20241120,172100,0,480,480,480,480,0
20241120,172000,0,480,480,480,480,0
20241120,171900,0,480,480,480,480,0
20241120,171800,0,480,480,480,480,0
20241120,171700,0,480,480,480,480,0
20241120,171600,0,480,480,480,480,0
20241120,171500,0,480,480,480,480,0
20241120,171400,0,480,480,480,480,0
20241120,171300,0,480,480,480,480,0
20241120,171200,0,480,480,480,480,0
20241120,171100,0,480,480,480,480,0
20241120,171000,0,480,480,480,480,0
20241120,170900,0,480,480,480,480,0
20241120,170800,0,480,480,480,480,0
20241120,170700,0,480,480,480,480,0
20241120,170600,0,480,480,480,480,0
20241120,170500,0,480,480,480,480,0
20241120,170400,0,480,480,480,480,0
20241120,170300,0,480,480,480,480,0
20241120,170200,0,480,480,480,480,0
20241120,170100,0,480,480,480,480,0
20241120,170000,0,480,480,480,480,0
20241120,165900,0,480,480,480,480,0
20241120,165800,0,480,480,480,480,0
20241120,165700,0,480,480,480,480,0
20241120,165600,0,480,480,480,480,0
20241120,165500,0,480,480,480,480,0
20241120,165400,0,480,480,480,480,0
20241120,165300,0,480,480,480,480,0
20241120,165200,0,480,480,480,480,0
20241120,165100,0,480,480,480,480,0
20241120,165000,0,480,480,480,480,0
20241120,164900,0,480,480,480,480,0
20241120,164800,0,480,480,480,480,0
20241120,164700,0,480,480,480,480,0
20241120,164600,0,480,480,480,480,0
20241120,164500,0,480,480,480,480,0
20241120,164400,0,480,480,480,480,0
20241120,164300,0,480,480,480,480,0
20241120,164200,0,480,480,480,480,0
20241120,164100,0,480,480,480,480,0
20241120,164000,0,480,480,480,480,0
20241120,163900,0,480,480,480,480,0
20241120,163800,0,480,480,480,480,0
20241120,163700,0,480,480,480,480,0
20241120,163600,0,480,480,480,480,0
20241120,163500,0,480,480,480,480,0
20241120,163400,0,480,480,480,480,0
20241120,163300,0,480,480,480,480,0
20241120,163200,0,480,480,480,480,0
20241120,163100,0,480,480,480,480,0
20241120,163000,0,480,480,480,480,0
20241120,162900,0,480,480,480,480,0
20241120,162800,0,480,480,480,480,0
20241120,162700,0,480,480,480,480,0
20241120,162600,0,480,480,480,480,0
20241120,162500,0,480,480,480,480,0
20241120,162400,0,480,480,480,480,0
20241120,162300,0,480,480,480,480,0
20241120,162200,0,480,480,480,480,0
20241120,162100,0,480,480,480,480,0
20241120,162000,0,480,480,480,480,0
20241120,161900,0,480,480,480,480,0
20241120,161800,0,480,480,480,480,0
20241120,161700,0,480,480,480,480,0
20241120,161600,0,480,480,480,480,0
20241120,161500,0,480,480,480,480,0
20241120,161400,0,480,480,480,480,0
20241120,161300,0,480,480,480,480,0
20241120,161200,0,480,480,480,480,0
20241120,161100,0,480,480,480,480,0
20241120,161000,0,480,480,480,480,0
20241120,160900,0,480,480,480,480,0
20241120,160800,0,480,480,480,480,0
20241120,160700,0,480,480,480,480,0
20241120,160600,0,480,480,480,480,0
20241120,160500,0,480,480,480,480,0
20241120,160400,0,480,480,480,480,0
20241120,160300,0,480,480,480,480,0
20241120,160200,0,480,480,480,480,0
20241120,160100,0,480,480,480,480,0
20241120,160000,0,480,480,480,480,0
20241120,155900,0,480,480,480,480,0
20241120,155800,0,480,480,480,480,0
20241120,155700,0,480,480,480,480,0
20241120,155600,0,480,480,480,480,0
20241120,155500,0,480,480,480,480,0
20241120,155400,0,480,480,480,480,0
20241120,155300,0,480,480,480,480,0
20241120,155200,0,480,480,480,480,0
20241120,155100,0,480,480,480,480,0
20241120,155000,0,480,480,480,480,0
20241120,154900,0,480,480,480,480,0
20241120,154800,0,480,480,480,480,0
20241120,154700,0,480,480,480,480,0
20241120,154600,0,480,480,480,480,0
20241120,154500,0,480,480,480,480,0
20241120,154400,0,480,480,480,480,0
20241120,154300,0,480,480,480,480,0
20241120,154200,0,480,480,480,480,0
20241120,154100,0,480,480,480,480,0
20241120,154000,0,480,480,480,480,0
20241120,153900,0,480,480,480,480,0
20241120,153800,0,480,480,480,480,0
20241120,153700,0,480,480,480,480,0
20241120,153600,0,480,480,480,480,0
20241120,153500,0,480,480,480,480,0
20241120,153400,0,480,480,480,480,0
20241120,153300,0,480,480,480,480,0
20241120,153200,0,480,480,480,480,0
20241120,153100,0,480,480,480,480,0
20241120,153000,0,480,480,480,480,0
20241120,152900,0,480,480,480,480,0
20241120,152800,0,480,480,480,480,0
20241120,152700,0,480,480,480,480,0
20241120,152600,0,480,480,480,480,0
20241120,152500,0,480,480,480,480,0
20241120,152400,0,480,480,480,480,0
20241120,152300,0,480,480,480,480,0
20241120,152200,0,480,480,480,480,0
20241120,152100,0,480,480,480,480,0
20241120,152000,0,480,480,480,480,0
20241120,151900,0,480,480,480,480,0
20241120,151800,0,480,480,480,480,0
20241120,151700,0,480,480,480,480,0
20241120,151600,0,480,480,480,480,0
20241120,151500,0,480,480,480,480,0
20241120,151400,0,480,480,480,480,0
20241120,151300,0,480,480,480,480,0
20241120,151200,0,480,480,480,480,0
20241120,151100,0,480,480,480,480,0
20241120,151000,0,480,480,480,480,0
20241120,150900,0,480,480,480,480,0
20241120,150800,0,480,480,480,480,0
20241120,150700,0,480,480,480,480,0
20241120,150600,0,480,480,480,480,0
20241120,150500,0,480,480,480,480,0
20241120,150400,0,480,480,480,480,0
20241120,150300,0,480,480,480,480,0
20241120,150200,0,480,480,480,480,0
20241120,150100,0,480,480,480,480,0
20241120,150000,0,480,480,480,480,0
20241120,145900,0,480,480,480,480,0
20241120,145800,0,480,480,480,480,0
20241120,145700,0,480,480,480,480,0
20241120,145600,0,480,480,480,480,0
20241120,145500,0,480,480,480,480,0
20241120,145400,0,480,480,480,480,0
20241120,145300,0,480,480,480,480,0
20241120,145200,0,480,480,480,480,0
20241120,145100,0,480,480,480,480,0
20241120,145000,0,480,480,480,480,0
20241120,144900,0,480,480,480,480,0
20241120,144800,0,480,480,480,480,0
20241120,144700,0,480,480,480,480,0
20241120,144600,0,480,480,480,480,0
20241120,144500,0,480,480,480,480,0
20241120,144400,0,480,480,480,480,0
20241120,144300,0,480,480,480,480,0
20241120,144200,0,480,480,480,480,0
20241120,144100,0,480,480,480,480,0
20241120,144000,0,480,480,480,480,0
20241120,143900,0,480,480,480,480,0
20241120,143800,0,480,480,480,480,0
20241120,143700,0,480,480,480,480,0
20241120,143600,0,480,480,480,480,0
20241120,143500,0,480,480,480,480,0
20241120,143400,0,480,480,480,480,0
20241120,143300,0,480,480,480,480,0
20241120,143200,0,480,480,480,480,0
20241120,143100,0,480,480,480,480,0
20241120,143000,0,480,480,480,480,0
20241120,142900,0,480,480,480,480,0
20241120,142800,0,480,480,480,480,0
20241120,142700,0,480,480,480,480,0
20241120,142600,0,480,480,480,480,0
20241120,142500,0,480,480,480,480,0
20241120,142400,0,480,480,480,480,0
20241120,142300,0,480,480,480,480,0
20241120,142200,0,480,480,480,480,0
20241120,142100,0,480,480,480,480,0
20241120,142000,0,480,480,480,480,0
20241120,141900,0,480,480,480,480,0
20241120,141800,0,480,480,480,480,0
20241120,141700,0,480,480,480,480,0
20241120,141600,0,480,480,480,480,0
20241120,141500,0,480,480,480,480,0
20241120,141400,0,480,480,480,480,0
20241120,141300,0,480,480,480,480,0
20241120,141200,0,480,480,480,480,0
20241120,141100,0,480,480,480,480,0
20241120,141000,0,480,480,480,480,0
20241120,140900,0,480,480,480,480,0
20241120,140800,0,480,480,480,480,0
20241120,140700,0,480,480,480,480,0
20241120,140600,0,480,480,480,480,0
20241120,140500,0,480,480,480,480,0
20241120,140400,0,480,480,480,480,0
20241120,140300,0,480,480,480,480,0
20241120,140200,0,480,480,480,480,0
20241120,140100,0,480,480,480,480,0
20241120,140000,0,480,480,480,480,0
20241120,135900,0,480,480,480,480,0
20241120,135800,0,480,480,480,480,0
20241120,135700,0,480,480,480,480,0
20241120,135600,0,480,480,480,480,0
20241120,135500,0,480,480,480,480,0
20241120,135400,0,480,480,480,480,0
20241120,135300,0,480,480,480,480,0
20241120,135200,0,480,480,480,480,0
20241120,135100,0,480,480,480,480,0
20241120,135000,0,480,480,480,480,0
20241120,134900,0,480,480,480,480,0
20241120,134800,0,480,480,480,480,0
20241120,134700,0,480,480,480,480,0
20241120,134600,0,480,480,480,480,0
20241120,134500,0,480,480,480,480,0
20241120,134400,0,480,480,480,480,0
20241120,134300,0,480,480,480,480,0
20241120,134200,0,480,480,480,480,0
20241120,134100,0,480,480,480,480,0
20241120,134000,0,480,480,480,480,0
20241120,133900,0,480,480,480,480,0
20241120,133800,0,480,480,480,480,0
20241120,133700,0,480,480,480,480,0
20241120,133600,0,480,480,480,480,0
20241120,133500,0,480,480,480,480,0
20241120,133400,0,480,480,480,480,0
20241120,133300,0,480,480,480,480,0
20241120,133200,0,480,480,480,480,0
20241120,133100,0,480,480,480,480,0
20241120,133000,0,480,480,480,480,0
20241120,132900,0,480,480,480,480,0
20241120,132800,0,480,480,480,480,0
20241120,132700,0,480,480,480,480,0
20241120,132600,0,480,480,480,480,0
20241120,132500,0,480,480,480,480,0
20241120,132400,0,480,480,480,480,0
20241120,132300,0,480,480,480,480,0
20241120,132200,0,480,480,480,480,0
20241120,132100,0,480,480,480,480,0
20241120,132000,0,480,480,480,480,0
20241120,131900,0,480,480,480,480,0
20241120,131800,0,480,480,480,480,0
20241120,131700,0,480,480,480,480,0
20241120,131600,0,480,480,480,480,0
20241120,131500,0,480,480,480,480,0
20241120,131400,0,480,480,480,480,0
20241120,131300,0,480,480,480,480,0
20241120,131200,0,480,480,480,480,0
20241120,131100,0,480,480,480,480,0
20241120,131000,0,480,480,480,480,0
20241120,130900,0,480,480,480,480,0
20241120,130800,0,480,480,480,480,0
20241120,130700,0,480,480,480,480,0
20241120,130600,0,480,480,480,480,0
20241120,130500,0,480,480,480,480,0
20241120,130400,0,480,480,480,480,0
20241120,130300,0,480,480,480,480,0
20241120,130200,0,480,480,480,480,0
20241120,130100,0,480,480,480,480,0
20241120,130000,0,480,480,480,480,0
20241120,125900,0,480,480,480,480,0
20241120,125800,0,480,480,480,480,0
20241120,125700,0,480,480,480,480,0
20241120,125600,0,480,480,480,480,0
20241120,125500,0,480,480,480,480,0
20241120,125400,0,480,480,480,480,0
20241120,125300,0,480,480,480,480,0
20241120,125200,0,480,480,480,480,0
20241120,125100,0,480,480,480,480,0
20241120,125000,0,480,480,480,480,0
20241120,124900,0,480,480,480,480,0
20241120,124800,0,480,480,480,480,0
20241120,124700,0,480,480,480,480,0
20241120,124600,0,480,480,480,480,0
20241120,124500,0,480,480,480,480,0
20241120,124400,0,480,480,480,480,0
20241120,124300,0,480,480,480,480,0
20241120,124200,0,480,480,480,480,0
20241120,124100,0,480,480,480,480,0
20241120,124000,0,480,480,480,480,0
20241120,123900,0,480,480,480,480,0
20241120,123800,0,480,480,480,480,0
20241120,123700,0,480,480,480,480,0
20241120,123600,0,480,480,480,480,0
20241120,123500,0,480,480,480,480,0
20241120,123400,0,480,480,480,480,0
20241120,123300,0,480,480,480,480,0
20241120,123200,0,480,480,480,480,0
20241120,123100,0,480,480,480,480,0
20241120,123000,0,480,480,480,480,0
20241120,122900,0,480,480,480,480,0
20241120,122800,0,480,480,480,480,0
20241120,122700,0,480,480,480,480,0
20241120,122600,0,480,480,480,480,0
20241120,122500,0,480,480,480,480,0
20241120,122400,0,480,480,480,480,0
20241120,122300,0,480,480,480,480,0
20241120,122200,0,480,480,480,480,0
20241120,122100,0,480,480,480,480,0
20241120,122000,0,480,480,480,480,0
20241120,121900,0,480,480,480,480,0
20241120,121800,0,480,480,480,480,0
20241120,121700,0,480,480,480,480,0
20241120,121600,0,480,480,480,480,0
20241120,121500,0,480,480,480,480,0
20241120,121400,0,480,480,480,480,0
20241120,121300,0,480,480,480,480,0
20241120,121200,0,480,480,480,480,0
20241120,121100,0,480,480,480,480,0
20241120,121000,0,480,480,480,480,0
20241120,120900,0,480,480,480,480,0
20241120,120800,0,480,480,480,480,0
20241120,120700,0,480,480,480,480,0
20241120,120600,0,480,480,480,480,0
20241120,120500,0,480,480,480,480,0
20241120,120400,0,480,480,480,480,0
20241120,120300,0,480,480,480,480,0
20241120,120200,0,480,480,480,480,0
20241120,120100,0,480,480,480,480,0
20241120,120000,0,480,480,480,480,0
20241120,115900,0,480,480,480,480,0
20241120,115800,0,480,480,480,480,0
20241120,115700,0,480,480,480,480,0
20241120,115600,0,480,480,480,480,0
20241120,115500,0,480,480,480,480,0
20241120,115400,0,480,480,480,480,0
20241120,115300,0,480,480,480,480,0
20241120,115200,0,480,480,480,480,0
20241120,115100,0,480,480,480,480,0
20241120,115000,0,480,480,480,480,0
20241120,114900,0,480,480,480,480,0
20241120,114800,0,480,480,480,480,0
20241120,114700,0,480,480,480,480,0
20241120,114600,0,480,480,480,480,0
20241120,114500,0,480,480,480,480,0
20241120,114400,0,480,480,480,480,0
20241120,114300,0,480,480,480,480,0
20241120,114200,0,480,480,480,480,0
20241120,114100,0,480,480,480,480,0
20241120,114000,0,480,480,480,480,0
20241120,113900,0,480,480,480,480,0
20241120,113800,0,480,480,480,480,0
20241120,113700,0,480,480,480,480,0
20241120,113600,0,480,480,480,480,0
20241120,113500,0,480,480,480,480,0
20241120,113400,0,480,480,480,480,0
20241120,113300,0,480,480,480,480,0
20241120,113200,0,480,480,480,480,0
20241120,113100,0,480,480,480,480,0
20241120,113000,0,480,480,480,480,0
20241120,112900,0,480,480,480,480,0
20241120,112800,0,480,480,480,480,0
20241120,112700,0,480,480,480,480,0
20241120,112600,0,480,480,480,480,0
20241120,112500,0,480,480,480,480,0
20241120,112400,0,480,480,480,480,0
20241120,112300,0,480,480,480,480,0
20241120,112200,0,480,480,480,480,0
20241120,112100,0,480,480,480,480,0
20241120,112000,0,480,480,480,480,0
20241120,111900,0,480,480,480,480,0
20241120,111800,0,480,480,480,480,0
20241120,111700,0,480,480,480,480,0
20241120,111600,0,480,480,480,480,0
20241120,111500,0,480,480,480,480,0
20241120,111400,0,480,480,480,480,0
20241120,111300,0,480,480,480,480,0
20241120,111200,0,480,480,480,480,0
20241120,111100,0,480,480,480,480,0
20241120,111000,0,480,480,480,480,0
20241120,110900,0,480,480,480,480,0
20241120,110800,0,480,480,480,480,0
20241120,110700,0,480,480,480,480,0
20241120,110600,0,480,480,480,480,0
20241120,110500,0,480,480,480,480,0
20241120,110400,0,480,480,480,480,0
20241120,110300,0,480,480,480,480,0
20241120,110200,0,480,480,480,480,0
20241120,110100,0,480,480,480,480,0
20241120,110000,0,480,480,480,480,0
20241120,105900,0,480,480,480,480,0
20241120,105800,0,480,480,480,480,0
20241120,105700,0,480,480,480,480,0
20241120,105600,0,480,480,480,480,0
20241120,105500,0,480,480,480,480,0
20241120,105400,0,480,480,480,480,0
20241120,105300,0,480,480,480,480,0
20241120,105200,0,480,480,480,480,0
20241120,105100,0,480,480,480,480,0
20241120,105000,0,480,480,480,480,0
20241120,104900,0,480,480,480,480,0
20241120,104800,0,480,480,480,480,0
20241120,104700,0,480,480,480,480,0
20241120,104600,0,480,480,480,480,0
20241120,104500,0,480,480,480,480,0
20241120,104400,0,480,480,480,480,0
20241120,104300,0,480,480,480,480,0
20241120,104200,0,480,480,480,480,0
20241120,104100,0,480,480,480,480,0
20241120,104000,0,480,480,480,480,0
20241120,103900,0,480,480,480,480,0
20241120,103800,0,480,480,480,480,0
20241120,103700,0,480,480,480,480,0
20241120,103600,0,480,480,480,480,0
20241120,103500,0,480,480,480,480,0
20241120,103400,0,480,480,480,480,0
20241120,103300,0,480,480,480,480,0
20241120,103200,0,480,480,480,480,0
20241120,103100,0,480,480,480,480,0
20241120,103000,0,480,480,480,480,0
20241120,102900,0,480,480,480,480,0
20241120,102800,0,480,480,480,480,0
20241120,102700,0,480,480,480,480,0
20241120,102600,0,480,480,480,480,0
20241120,102500,0,480,480,480,480,0
20241120,102400,0,480,480,480,480,0
20241120,102300,0,480,480,480,480,0
20241120,102200,0,480,480,480,480,0
20241120,102100,0,480,480,480,480,0
20241120,102000,0,480,480,480,480,0
20241120,101900,0,480,480,480,480,0
20241120,101800,0,480,480,480,480,0
20241120,101700,0,480,480,480,480,0
20241120,101600,0,480,480,480,480,0
20241120,101500,0,480,480,480,480,0
20241120,101400,0,480,480,480,480,0
20241120,101300,0,480,480,480,480,0
20241120,101200,0,480,480,480,480,0
20241120,101100,0,480,480,480,480,0
20241120,101000,0,480,480,480,480,0
20241120,100900,0,480,480,480,480,0
20241120,100800,0,480,480,480,480,0
20241120,100700,0,480,480,480,480,0
20241120,100600,0,480,480,480,480,0
20241120,100500,0,480,480,480,480,0
20241120,100400,0,480,480,480,480,0
20241120,100300,0,480,480,480,480,0
20241120,100200,0,480,480,480,480,0
20241120,100100,0,480,480,480,480,0
20241120,100000,0,480,480,480,480,0
20241120,095900,0,480,480,480,480,0
20241120,095800,0,480,480,480,480,0
20241120,095700,0,480,480,480,480,0
20241120,095600,0,480,480,480,480,0
20241120,095500,0,480,480,480,480,0
20241120,095400,0,480,480,480,480,0
20241120,095300,0,480,480,480,480,0
20241120,095200,0,480,480,480,480,0
20241120,095100,0,480,480,480,480,0
20241120,095000,0,480,480,480,480,0
20241120,094900,0,480,480,480,480,0
20241120,094800,0,480,480,480,480,0
20241120,094700,0,480,480,480,480,0
20241120,094600,0,480,480,480,480,0
20241120,094500,0,480,480,480,480,0
20241120,094400,0,480,480,480,480,0
20241120,094300,0,480,480,480,480,0
20241120,094200,0,480,480,480,480,0
20241120,094100,0,480,480,480,480,0
20241120,094000,0,480,480,480,480,0
20241120,093900,0,480,480,480,480,0
20241120,093800,0,480,480,480,480,0
20241120,093700,0,480,480,480,480,0
20241120,093600,0,480,480,480,480,0
20241120,093500,0,480,480,480,480,0
20241120,093400,0,480,480,480,480,0
20241120,093300,0,480,480,480,480,0
20241120,093200,0,480,480,480,480,0
20241120,093100,0,480,480,480,480,0
20241120,093000,0,480,480,480,480,0
20241120,092900,0,480,480,480,480,0
20241120,092800,0,480,480,480,480,0
20241120,092700,0,480,480,480,480,0
20241120,092600,0,480,480,480,480,0
20241120,092500,0,480,480,480,480,0
20241120,092400,0,480,480,480,480,0
20241120,092300,0,480,480,480,480,0
20241120,092200,0,480,480,480,480,0
20241120,092100,0,480,480,480,480,0
20241120,092000,0,480,480,480,480,0
20241120,091900,0,480,480,480,480,0
20241120,091800,0,480,480,480,480,0
20241120,091700,0,480,480,480,480,0
20241120,091600,0,480,480,480,480,0
20241120,091500,0,480,480,480,480,0
20241120,091400,0,480,480,480,480,0
20241120,091300,0,480,480,480,480,0
20241120,091200,0,480,480,480,480,0
20241120,091100,0,480,480,480,480,0
20241120,091000,0,480,480,480,480,0
20241120,090900,0,480,480,480,480,0
20241120,090800,0,480,480,480,480,0
20241120,090700,0,480,480,480,480,0
20241120,090600,0,480,480,480,480,0
20241120,090500,0,480,480,480,480,0
20241120,090400,0,480,480,480,480,0
20241120,090300,0,480,480,480,480,0
20241120,090200,0,480,480,480,480,0
20241120,090100,0,480,480,480,480,0
20241120,090000,0,480,480,480,480,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195200 0 480 480 480 480 0
3 20241120 195100 0 480 480 480 480 0
4 20241120 195000 0 480 480 480 480 0
5 20241120 194900 0 480 480 480 480 0
6 20241120 194800 0 480 480 480 480 0
7 20241120 194700 0 480 480 480 480 0
8 20241120 194600 0 480 480 480 480 0
9 20241120 194500 0 480 480 480 480 0
10 20241120 194400 0 480 480 480 480 0
11 20241120 194300 0 480 480 480 480 0
12 20241120 194200 0 480 480 480 480 0
13 20241120 194100 0 480 480 480 480 0
14 20241120 194000 0 480 480 480 480 0
15 20241120 193900 0 480 480 480 480 0
16 20241120 193800 0 480 480 480 480 0
17 20241120 193700 0 480 480 480 480 0
18 20241120 193600 0 480 480 480 480 0
19 20241120 193500 0 480 480 480 480 0
20 20241120 193400 0 480 480 480 480 0
21 20241120 193300 0 480 480 480 480 0
22 20241120 193200 0 480 480 480 480 0
23 20241120 193100 0 480 480 480 480 0
24 20241120 193000 0 480 480 480 480 0
25 20241120 192900 0 480 480 480 480 0
26 20241120 192800 0 480 480 480 480 0
27 20241120 192700 0 480 480 480 480 0
28 20241120 192600 0 480 480 480 480 0
29 20241120 192500 0 480 480 480 480 0
30 20241120 192400 0 480 480 480 480 0
31 20241120 192300 0 480 480 480 480 0
32 20241120 192200 0 480 480 480 480 0
33 20241120 192100 0 480 480 480 480 0
34 20241120 192000 0 480 480 480 480 0
35 20241120 191900 0 480 480 480 480 0
36 20241120 191800 0 480 480 480 480 0
37 20241120 191700 0 480 480 480 480 0
38 20241120 191600 0 480 480 480 480 0
39 20241120 191500 0 480 480 480 480 0
40 20241120 191400 0 480 480 480 480 0
41 20241120 191300 0 480 480 480 480 0
42 20241120 191200 0 480 480 480 480 0
43 20241120 191100 0 480 480 480 480 0
44 20241120 191000 0 480 480 480 480 0
45 20241120 190900 0 480 480 480 480 0
46 20241120 190800 0 480 480 480 480 0
47 20241120 190700 0 480 480 480 480 0
48 20241120 190600 0 480 480 480 480 0
49 20241120 190500 0 480 480 480 480 0
50 20241120 190400 0 480 480 480 480 0
51 20241120 190300 0 480 480 480 480 0
52 20241120 190200 0 480 480 480 480 0
53 20241120 190100 0 480 480 480 480 0
54 20241120 190000 0 480 480 480 480 0
55 20241120 185900 0 480 480 480 480 0
56 20241120 185800 0 480 480 480 480 0
57 20241120 185700 0 480 480 480 480 0
58 20241120 185600 0 480 480 480 480 0
59 20241120 185500 0 480 480 480 480 0
60 20241120 185400 0 480 480 480 480 0
61 20241120 185300 0 480 480 480 480 0
62 20241120 185200 0 480 480 480 480 0
63 20241120 185100 0 480 480 480 480 0
64 20241120 185000 0 480 480 480 480 0
65 20241120 184900 0 480 480 480 480 0
66 20241120 184800 0 480 480 480 480 0
67 20241120 184700 0 480 480 480 480 0
68 20241120 184600 0 480 480 480 480 0
69 20241120 184500 0 480 480 480 480 0
70 20241120 184400 0 480 480 480 480 0
71 20241120 184300 0 480 480 480 480 0
72 20241120 184200 0 480 480 480 480 0
73 20241120 184100 0 480 480 480 480 0
74 20241120 184000 0 480 480 480 480 0
75 20241120 183900 0 480 480 480 480 0
76 20241120 183800 0 480 480 480 480 0
77 20241120 183700 0 480 480 480 480 0
78 20241120 183600 0 480 480 480 480 0
79 20241120 183500 0 480 480 480 480 0
80 20241120 183400 0 480 480 480 480 0
81 20241120 183300 0 480 480 480 480 0
82 20241120 183200 0 480 480 480 480 0
83 20241120 183100 0 480 480 480 480 0
84 20241120 183000 0 480 480 480 480 0
85 20241120 182900 0 480 480 480 480 0
86 20241120 182800 0 480 480 480 480 0
87 20241120 182700 0 480 480 480 480 0
88 20241120 182600 0 480 480 480 480 0
89 20241120 182500 0 480 480 480 480 0
90 20241120 182400 0 480 480 480 480 0
91 20241120 182300 0 480 480 480 480 0
92 20241120 182200 0 480 480 480 480 0
93 20241120 182100 0 480 480 480 480 0
94 20241120 182000 0 480 480 480 480 0
95 20241120 181900 0 480 480 480 480 0
96 20241120 181800 0 480 480 480 480 0
97 20241120 181700 0 480 480 480 480 0
98 20241120 181600 0 480 480 480 480 0
99 20241120 181500 0 480 480 480 480 0
100 20241120 181400 0 480 480 480 480 0
101 20241120 181300 0 480 480 480 480 0
102 20241120 181200 0 480 480 480 480 0
103 20241120 181100 0 480 480 480 480 0
104 20241120 181000 0 480 480 480 480 0
105 20241120 180900 0 480 480 480 480 0
106 20241120 180800 0 480 480 480 480 0
107 20241120 180700 0 480 480 480 480 0
108 20241120 180600 0 480 480 480 480 0
109 20241120 180500 0 480 480 480 480 0
110 20241120 180400 0 480 480 480 480 0
111 20241120 180300 0 480 480 480 480 0
112 20241120 180200 0 480 480 480 480 0
113 20241120 180100 0 480 480 480 480 0
114 20241120 180000 0 480 480 480 480 0
115 20241120 175900 0 480 480 480 480 0
116 20241120 175800 0 480 480 480 480 0
117 20241120 175700 0 480 480 480 480 0
118 20241120 175600 0 480 480 480 480 0
119 20241120 175500 0 480 480 480 480 0
120 20241120 175400 0 480 480 480 480 0
121 20241120 175300 0 480 480 480 480 0
122 20241120 175200 0 480 480 480 480 0
123 20241120 175100 0 480 480 480 480 0
124 20241120 175000 0 480 480 480 480 0
125 20241120 174900 0 480 480 480 480 0
126 20241120 174800 0 480 480 480 480 0
127 20241120 174700 0 480 480 480 480 0
128 20241120 174600 0 480 480 480 480 0
129 20241120 174500 0 480 480 480 480 0
130 20241120 174400 0 480 480 480 480 0
131 20241120 174300 0 480 480 480 480 0
132 20241120 174200 0 480 480 480 480 0
133 20241120 174100 0 480 480 480 480 0
134 20241120 174000 0 480 480 480 480 0
135 20241120 173900 0 480 480 480 480 0
136 20241120 173800 0 480 480 480 480 0
137 20241120 173700 0 480 480 480 480 0
138 20241120 173600 0 480 480 480 480 0
139 20241120 173500 0 480 480 480 480 0
140 20241120 173400 0 480 480 480 480 0
141 20241120 173300 0 480 480 480 480 0
142 20241120 173200 0 480 480 480 480 0
143 20241120 173100 0 480 480 480 480 0
144 20241120 173000 0 480 480 480 480 0
145 20241120 172900 0 480 480 480 480 0
146 20241120 172800 0 480 480 480 480 0
147 20241120 172700 0 480 480 480 480 0
148 20241120 172600 0 480 480 480 480 0
149 20241120 172500 0 480 480 480 480 0
150 20241120 172400 0 480 480 480 480 0
151 20241120 172300 0 480 480 480 480 0
152 20241120 172200 0 480 480 480 480 0
153 20241120 172100 0 480 480 480 480 0
154 20241120 172000 0 480 480 480 480 0
155 20241120 171900 0 480 480 480 480 0
156 20241120 171800 0 480 480 480 480 0
157 20241120 171700 0 480 480 480 480 0
158 20241120 171600 0 480 480 480 480 0
159 20241120 171500 0 480 480 480 480 0
160 20241120 171400 0 480 480 480 480 0
161 20241120 171300 0 480 480 480 480 0
162 20241120 171200 0 480 480 480 480 0
163 20241120 171100 0 480 480 480 480 0
164 20241120 171000 0 480 480 480 480 0
165 20241120 170900 0 480 480 480 480 0
166 20241120 170800 0 480 480 480 480 0
167 20241120 170700 0 480 480 480 480 0
168 20241120 170600 0 480 480 480 480 0
169 20241120 170500 0 480 480 480 480 0
170 20241120 170400 0 480 480 480 480 0
171 20241120 170300 0 480 480 480 480 0
172 20241120 170200 0 480 480 480 480 0
173 20241120 170100 0 480 480 480 480 0
174 20241120 170000 0 480 480 480 480 0
175 20241120 165900 0 480 480 480 480 0
176 20241120 165800 0 480 480 480 480 0
177 20241120 165700 0 480 480 480 480 0
178 20241120 165600 0 480 480 480 480 0
179 20241120 165500 0 480 480 480 480 0
180 20241120 165400 0 480 480 480 480 0
181 20241120 165300 0 480 480 480 480 0
182 20241120 165200 0 480 480 480 480 0
183 20241120 165100 0 480 480 480 480 0
184 20241120 165000 0 480 480 480 480 0
185 20241120 164900 0 480 480 480 480 0
186 20241120 164800 0 480 480 480 480 0
187 20241120 164700 0 480 480 480 480 0
188 20241120 164600 0 480 480 480 480 0
189 20241120 164500 0 480 480 480 480 0
190 20241120 164400 0 480 480 480 480 0
191 20241120 164300 0 480 480 480 480 0
192 20241120 164200 0 480 480 480 480 0
193 20241120 164100 0 480 480 480 480 0
194 20241120 164000 0 480 480 480 480 0
195 20241120 163900 0 480 480 480 480 0
196 20241120 163800 0 480 480 480 480 0
197 20241120 163700 0 480 480 480 480 0
198 20241120 163600 0 480 480 480 480 0
199 20241120 163500 0 480 480 480 480 0
200 20241120 163400 0 480 480 480 480 0
201 20241120 163300 0 480 480 480 480 0
202 20241120 163200 0 480 480 480 480 0
203 20241120 163100 0 480 480 480 480 0
204 20241120 163000 0 480 480 480 480 0
205 20241120 162900 0 480 480 480 480 0
206 20241120 162800 0 480 480 480 480 0
207 20241120 162700 0 480 480 480 480 0
208 20241120 162600 0 480 480 480 480 0
209 20241120 162500 0 480 480 480 480 0
210 20241120 162400 0 480 480 480 480 0
211 20241120 162300 0 480 480 480 480 0
212 20241120 162200 0 480 480 480 480 0
213 20241120 162100 0 480 480 480 480 0
214 20241120 162000 0 480 480 480 480 0
215 20241120 161900 0 480 480 480 480 0
216 20241120 161800 0 480 480 480 480 0
217 20241120 161700 0 480 480 480 480 0
218 20241120 161600 0 480 480 480 480 0
219 20241120 161500 0 480 480 480 480 0
220 20241120 161400 0 480 480 480 480 0
221 20241120 161300 0 480 480 480 480 0
222 20241120 161200 0 480 480 480 480 0
223 20241120 161100 0 480 480 480 480 0
224 20241120 161000 0 480 480 480 480 0
225 20241120 160900 0 480 480 480 480 0
226 20241120 160800 0 480 480 480 480 0
227 20241120 160700 0 480 480 480 480 0
228 20241120 160600 0 480 480 480 480 0
229 20241120 160500 0 480 480 480 480 0
230 20241120 160400 0 480 480 480 480 0
231 20241120 160300 0 480 480 480 480 0
232 20241120 160200 0 480 480 480 480 0
233 20241120 160100 0 480 480 480 480 0
234 20241120 160000 0 480 480 480 480 0
235 20241120 155900 0 480 480 480 480 0
236 20241120 155800 0 480 480 480 480 0
237 20241120 155700 0 480 480 480 480 0
238 20241120 155600 0 480 480 480 480 0
239 20241120 155500 0 480 480 480 480 0
240 20241120 155400 0 480 480 480 480 0
241 20241120 155300 0 480 480 480 480 0
242 20241120 155200 0 480 480 480 480 0
243 20241120 155100 0 480 480 480 480 0
244 20241120 155000 0 480 480 480 480 0
245 20241120 154900 0 480 480 480 480 0
246 20241120 154800 0 480 480 480 480 0
247 20241120 154700 0 480 480 480 480 0
248 20241120 154600 0 480 480 480 480 0
249 20241120 154500 0 480 480 480 480 0
250 20241120 154400 0 480 480 480 480 0
251 20241120 154300 0 480 480 480 480 0
252 20241120 154200 0 480 480 480 480 0
253 20241120 154100 0 480 480 480 480 0
254 20241120 154000 0 480 480 480 480 0
255 20241120 153900 0 480 480 480 480 0
256 20241120 153800 0 480 480 480 480 0
257 20241120 153700 0 480 480 480 480 0
258 20241120 153600 0 480 480 480 480 0
259 20241120 153500 0 480 480 480 480 0
260 20241120 153400 0 480 480 480 480 0
261 20241120 153300 0 480 480 480 480 0
262 20241120 153200 0 480 480 480 480 0
263 20241120 153100 0 480 480 480 480 0
264 20241120 153000 0 480 480 480 480 0
265 20241120 152900 0 480 480 480 480 0
266 20241120 152800 0 480 480 480 480 0
267 20241120 152700 0 480 480 480 480 0
268 20241120 152600 0 480 480 480 480 0
269 20241120 152500 0 480 480 480 480 0
270 20241120 152400 0 480 480 480 480 0
271 20241120 152300 0 480 480 480 480 0
272 20241120 152200 0 480 480 480 480 0
273 20241120 152100 0 480 480 480 480 0
274 20241120 152000 0 480 480 480 480 0
275 20241120 151900 0 480 480 480 480 0
276 20241120 151800 0 480 480 480 480 0
277 20241120 151700 0 480 480 480 480 0
278 20241120 151600 0 480 480 480 480 0
279 20241120 151500 0 480 480 480 480 0
280 20241120 151400 0 480 480 480 480 0
281 20241120 151300 0 480 480 480 480 0
282 20241120 151200 0 480 480 480 480 0
283 20241120 151100 0 480 480 480 480 0
284 20241120 151000 0 480 480 480 480 0
285 20241120 150900 0 480 480 480 480 0
286 20241120 150800 0 480 480 480 480 0
287 20241120 150700 0 480 480 480 480 0
288 20241120 150600 0 480 480 480 480 0
289 20241120 150500 0 480 480 480 480 0
290 20241120 150400 0 480 480 480 480 0
291 20241120 150300 0 480 480 480 480 0
292 20241120 150200 0 480 480 480 480 0
293 20241120 150100 0 480 480 480 480 0
294 20241120 150000 0 480 480 480 480 0
295 20241120 145900 0 480 480 480 480 0
296 20241120 145800 0 480 480 480 480 0
297 20241120 145700 0 480 480 480 480 0
298 20241120 145600 0 480 480 480 480 0
299 20241120 145500 0 480 480 480 480 0
300 20241120 145400 0 480 480 480 480 0
301 20241120 145300 0 480 480 480 480 0
302 20241120 145200 0 480 480 480 480 0
303 20241120 145100 0 480 480 480 480 0
304 20241120 145000 0 480 480 480 480 0
305 20241120 144900 0 480 480 480 480 0
306 20241120 144800 0 480 480 480 480 0
307 20241120 144700 0 480 480 480 480 0
308 20241120 144600 0 480 480 480 480 0
309 20241120 144500 0 480 480 480 480 0
310 20241120 144400 0 480 480 480 480 0
311 20241120 144300 0 480 480 480 480 0
312 20241120 144200 0 480 480 480 480 0
313 20241120 144100 0 480 480 480 480 0
314 20241120 144000 0 480 480 480 480 0
315 20241120 143900 0 480 480 480 480 0
316 20241120 143800 0 480 480 480 480 0
317 20241120 143700 0 480 480 480 480 0
318 20241120 143600 0 480 480 480 480 0
319 20241120 143500 0 480 480 480 480 0
320 20241120 143400 0 480 480 480 480 0
321 20241120 143300 0 480 480 480 480 0
322 20241120 143200 0 480 480 480 480 0
323 20241120 143100 0 480 480 480 480 0
324 20241120 143000 0 480 480 480 480 0
325 20241120 142900 0 480 480 480 480 0
326 20241120 142800 0 480 480 480 480 0
327 20241120 142700 0 480 480 480 480 0
328 20241120 142600 0 480 480 480 480 0
329 20241120 142500 0 480 480 480 480 0
330 20241120 142400 0 480 480 480 480 0
331 20241120 142300 0 480 480 480 480 0
332 20241120 142200 0 480 480 480 480 0
333 20241120 142100 0 480 480 480 480 0
334 20241120 142000 0 480 480 480 480 0
335 20241120 141900 0 480 480 480 480 0
336 20241120 141800 0 480 480 480 480 0
337 20241120 141700 0 480 480 480 480 0
338 20241120 141600 0 480 480 480 480 0
339 20241120 141500 0 480 480 480 480 0
340 20241120 141400 0 480 480 480 480 0
341 20241120 141300 0 480 480 480 480 0
342 20241120 141200 0 480 480 480 480 0
343 20241120 141100 0 480 480 480 480 0
344 20241120 141000 0 480 480 480 480 0
345 20241120 140900 0 480 480 480 480 0
346 20241120 140800 0 480 480 480 480 0
347 20241120 140700 0 480 480 480 480 0
348 20241120 140600 0 480 480 480 480 0
349 20241120 140500 0 480 480 480 480 0
350 20241120 140400 0 480 480 480 480 0
351 20241120 140300 0 480 480 480 480 0
352 20241120 140200 0 480 480 480 480 0
353 20241120 140100 0 480 480 480 480 0
354 20241120 140000 0 480 480 480 480 0
355 20241120 135900 0 480 480 480 480 0
356 20241120 135800 0 480 480 480 480 0
357 20241120 135700 0 480 480 480 480 0
358 20241120 135600 0 480 480 480 480 0
359 20241120 135500 0 480 480 480 480 0
360 20241120 135400 0 480 480 480 480 0
361 20241120 135300 0 480 480 480 480 0
362 20241120 135200 0 480 480 480 480 0
363 20241120 135100 0 480 480 480 480 0
364 20241120 135000 0 480 480 480 480 0
365 20241120 134900 0 480 480 480 480 0
366 20241120 134800 0 480 480 480 480 0
367 20241120 134700 0 480 480 480 480 0
368 20241120 134600 0 480 480 480 480 0
369 20241120 134500 0 480 480 480 480 0
370 20241120 134400 0 480 480 480 480 0
371 20241120 134300 0 480 480 480 480 0
372 20241120 134200 0 480 480 480 480 0
373 20241120 134100 0 480 480 480 480 0
374 20241120 134000 0 480 480 480 480 0
375 20241120 133900 0 480 480 480 480 0
376 20241120 133800 0 480 480 480 480 0
377 20241120 133700 0 480 480 480 480 0
378 20241120 133600 0 480 480 480 480 0
379 20241120 133500 0 480 480 480 480 0
380 20241120 133400 0 480 480 480 480 0
381 20241120 133300 0 480 480 480 480 0
382 20241120 133200 0 480 480 480 480 0
383 20241120 133100 0 480 480 480 480 0
384 20241120 133000 0 480 480 480 480 0
385 20241120 132900 0 480 480 480 480 0
386 20241120 132800 0 480 480 480 480 0
387 20241120 132700 0 480 480 480 480 0
388 20241120 132600 0 480 480 480 480 0
389 20241120 132500 0 480 480 480 480 0
390 20241120 132400 0 480 480 480 480 0
391 20241120 132300 0 480 480 480 480 0
392 20241120 132200 0 480 480 480 480 0
393 20241120 132100 0 480 480 480 480 0
394 20241120 132000 0 480 480 480 480 0
395 20241120 131900 0 480 480 480 480 0
396 20241120 131800 0 480 480 480 480 0
397 20241120 131700 0 480 480 480 480 0
398 20241120 131600 0 480 480 480 480 0
399 20241120 131500 0 480 480 480 480 0
400 20241120 131400 0 480 480 480 480 0
401 20241120 131300 0 480 480 480 480 0
402 20241120 131200 0 480 480 480 480 0
403 20241120 131100 0 480 480 480 480 0
404 20241120 131000 0 480 480 480 480 0
405 20241120 130900 0 480 480 480 480 0
406 20241120 130800 0 480 480 480 480 0
407 20241120 130700 0 480 480 480 480 0
408 20241120 130600 0 480 480 480 480 0
409 20241120 130500 0 480 480 480 480 0
410 20241120 130400 0 480 480 480 480 0
411 20241120 130300 0 480 480 480 480 0
412 20241120 130200 0 480 480 480 480 0
413 20241120 130100 0 480 480 480 480 0
414 20241120 130000 0 480 480 480 480 0
415 20241120 125900 0 480 480 480 480 0
416 20241120 125800 0 480 480 480 480 0
417 20241120 125700 0 480 480 480 480 0
418 20241120 125600 0 480 480 480 480 0
419 20241120 125500 0 480 480 480 480 0
420 20241120 125400 0 480 480 480 480 0
421 20241120 125300 0 480 480 480 480 0
422 20241120 125200 0 480 480 480 480 0
423 20241120 125100 0 480 480 480 480 0
424 20241120 125000 0 480 480 480 480 0
425 20241120 124900 0 480 480 480 480 0
426 20241120 124800 0 480 480 480 480 0
427 20241120 124700 0 480 480 480 480 0
428 20241120 124600 0 480 480 480 480 0
429 20241120 124500 0 480 480 480 480 0
430 20241120 124400 0 480 480 480 480 0
431 20241120 124300 0 480 480 480 480 0
432 20241120 124200 0 480 480 480 480 0
433 20241120 124100 0 480 480 480 480 0
434 20241120 124000 0 480 480 480 480 0
435 20241120 123900 0 480 480 480 480 0
436 20241120 123800 0 480 480 480 480 0
437 20241120 123700 0 480 480 480 480 0
438 20241120 123600 0 480 480 480 480 0
439 20241120 123500 0 480 480 480 480 0
440 20241120 123400 0 480 480 480 480 0
441 20241120 123300 0 480 480 480 480 0
442 20241120 123200 0 480 480 480 480 0
443 20241120 123100 0 480 480 480 480 0
444 20241120 123000 0 480 480 480 480 0
445 20241120 122900 0 480 480 480 480 0
446 20241120 122800 0 480 480 480 480 0
447 20241120 122700 0 480 480 480 480 0
448 20241120 122600 0 480 480 480 480 0
449 20241120 122500 0 480 480 480 480 0
450 20241120 122400 0 480 480 480 480 0
451 20241120 122300 0 480 480 480 480 0
452 20241120 122200 0 480 480 480 480 0
453 20241120 122100 0 480 480 480 480 0
454 20241120 122000 0 480 480 480 480 0
455 20241120 121900 0 480 480 480 480 0
456 20241120 121800 0 480 480 480 480 0
457 20241120 121700 0 480 480 480 480 0
458 20241120 121600 0 480 480 480 480 0
459 20241120 121500 0 480 480 480 480 0
460 20241120 121400 0 480 480 480 480 0
461 20241120 121300 0 480 480 480 480 0
462 20241120 121200 0 480 480 480 480 0
463 20241120 121100 0 480 480 480 480 0
464 20241120 121000 0 480 480 480 480 0
465 20241120 120900 0 480 480 480 480 0
466 20241120 120800 0 480 480 480 480 0
467 20241120 120700 0 480 480 480 480 0
468 20241120 120600 0 480 480 480 480 0
469 20241120 120500 0 480 480 480 480 0
470 20241120 120400 0 480 480 480 480 0
471 20241120 120300 0 480 480 480 480 0
472 20241120 120200 0 480 480 480 480 0
473 20241120 120100 0 480 480 480 480 0
474 20241120 120000 0 480 480 480 480 0
475 20241120 115900 0 480 480 480 480 0
476 20241120 115800 0 480 480 480 480 0
477 20241120 115700 0 480 480 480 480 0
478 20241120 115600 0 480 480 480 480 0
479 20241120 115500 0 480 480 480 480 0
480 20241120 115400 0 480 480 480 480 0
481 20241120 115300 0 480 480 480 480 0
482 20241120 115200 0 480 480 480 480 0
483 20241120 115100 0 480 480 480 480 0
484 20241120 115000 0 480 480 480 480 0
485 20241120 114900 0 480 480 480 480 0
486 20241120 114800 0 480 480 480 480 0
487 20241120 114700 0 480 480 480 480 0
488 20241120 114600 0 480 480 480 480 0
489 20241120 114500 0 480 480 480 480 0
490 20241120 114400 0 480 480 480 480 0
491 20241120 114300 0 480 480 480 480 0
492 20241120 114200 0 480 480 480 480 0
493 20241120 114100 0 480 480 480 480 0
494 20241120 114000 0 480 480 480 480 0
495 20241120 113900 0 480 480 480 480 0
496 20241120 113800 0 480 480 480 480 0
497 20241120 113700 0 480 480 480 480 0
498 20241120 113600 0 480 480 480 480 0
499 20241120 113500 0 480 480 480 480 0
500 20241120 113400 0 480 480 480 480 0
501 20241120 113300 0 480 480 480 480 0
502 20241120 113200 0 480 480 480 480 0
503 20241120 113100 0 480 480 480 480 0
504 20241120 113000 0 480 480 480 480 0
505 20241120 112900 0 480 480 480 480 0
506 20241120 112800 0 480 480 480 480 0
507 20241120 112700 0 480 480 480 480 0
508 20241120 112600 0 480 480 480 480 0
509 20241120 112500 0 480 480 480 480 0
510 20241120 112400 0 480 480 480 480 0
511 20241120 112300 0 480 480 480 480 0
512 20241120 112200 0 480 480 480 480 0
513 20241120 112100 0 480 480 480 480 0
514 20241120 112000 0 480 480 480 480 0
515 20241120 111900 0 480 480 480 480 0
516 20241120 111800 0 480 480 480 480 0
517 20241120 111700 0 480 480 480 480 0
518 20241120 111600 0 480 480 480 480 0
519 20241120 111500 0 480 480 480 480 0
520 20241120 111400 0 480 480 480 480 0
521 20241120 111300 0 480 480 480 480 0
522 20241120 111200 0 480 480 480 480 0
523 20241120 111100 0 480 480 480 480 0
524 20241120 111000 0 480 480 480 480 0
525 20241120 110900 0 480 480 480 480 0
526 20241120 110800 0 480 480 480 480 0
527 20241120 110700 0 480 480 480 480 0
528 20241120 110600 0 480 480 480 480 0
529 20241120 110500 0 480 480 480 480 0
530 20241120 110400 0 480 480 480 480 0
531 20241120 110300 0 480 480 480 480 0
532 20241120 110200 0 480 480 480 480 0
533 20241120 110100 0 480 480 480 480 0
534 20241120 110000 0 480 480 480 480 0
535 20241120 105900 0 480 480 480 480 0
536 20241120 105800 0 480 480 480 480 0
537 20241120 105700 0 480 480 480 480 0
538 20241120 105600 0 480 480 480 480 0
539 20241120 105500 0 480 480 480 480 0
540 20241120 105400 0 480 480 480 480 0
541 20241120 105300 0 480 480 480 480 0
542 20241120 105200 0 480 480 480 480 0
543 20241120 105100 0 480 480 480 480 0
544 20241120 105000 0 480 480 480 480 0
545 20241120 104900 0 480 480 480 480 0
546 20241120 104800 0 480 480 480 480 0
547 20241120 104700 0 480 480 480 480 0
548 20241120 104600 0 480 480 480 480 0
549 20241120 104500 0 480 480 480 480 0
550 20241120 104400 0 480 480 480 480 0
551 20241120 104300 0 480 480 480 480 0
552 20241120 104200 0 480 480 480 480 0
553 20241120 104100 0 480 480 480 480 0
554 20241120 104000 0 480 480 480 480 0
555 20241120 103900 0 480 480 480 480 0
556 20241120 103800 0 480 480 480 480 0
557 20241120 103700 0 480 480 480 480 0
558 20241120 103600 0 480 480 480 480 0
559 20241120 103500 0 480 480 480 480 0
560 20241120 103400 0 480 480 480 480 0
561 20241120 103300 0 480 480 480 480 0
562 20241120 103200 0 480 480 480 480 0
563 20241120 103100 0 480 480 480 480 0
564 20241120 103000 0 480 480 480 480 0
565 20241120 102900 0 480 480 480 480 0
566 20241120 102800 0 480 480 480 480 0
567 20241120 102700 0 480 480 480 480 0
568 20241120 102600 0 480 480 480 480 0
569 20241120 102500 0 480 480 480 480 0
570 20241120 102400 0 480 480 480 480 0
571 20241120 102300 0 480 480 480 480 0
572 20241120 102200 0 480 480 480 480 0
573 20241120 102100 0 480 480 480 480 0
574 20241120 102000 0 480 480 480 480 0
575 20241120 101900 0 480 480 480 480 0
576 20241120 101800 0 480 480 480 480 0
577 20241120 101700 0 480 480 480 480 0
578 20241120 101600 0 480 480 480 480 0
579 20241120 101500 0 480 480 480 480 0
580 20241120 101400 0 480 480 480 480 0
581 20241120 101300 0 480 480 480 480 0
582 20241120 101200 0 480 480 480 480 0
583 20241120 101100 0 480 480 480 480 0
584 20241120 101000 0 480 480 480 480 0
585 20241120 100900 0 480 480 480 480 0
586 20241120 100800 0 480 480 480 480 0
587 20241120 100700 0 480 480 480 480 0
588 20241120 100600 0 480 480 480 480 0
589 20241120 100500 0 480 480 480 480 0
590 20241120 100400 0 480 480 480 480 0
591 20241120 100300 0 480 480 480 480 0
592 20241120 100200 0 480 480 480 480 0
593 20241120 100100 0 480 480 480 480 0
594 20241120 100000 0 480 480 480 480 0
595 20241120 095900 0 480 480 480 480 0
596 20241120 095800 0 480 480 480 480 0
597 20241120 095700 0 480 480 480 480 0
598 20241120 095600 0 480 480 480 480 0
599 20241120 095500 0 480 480 480 480 0
600 20241120 095400 0 480 480 480 480 0
601 20241120 095300 0 480 480 480 480 0
602 20241120 095200 0 480 480 480 480 0
603 20241120 095100 0 480 480 480 480 0
604 20241120 095000 0 480 480 480 480 0
605 20241120 094900 0 480 480 480 480 0
606 20241120 094800 0 480 480 480 480 0
607 20241120 094700 0 480 480 480 480 0
608 20241120 094600 0 480 480 480 480 0
609 20241120 094500 0 480 480 480 480 0
610 20241120 094400 0 480 480 480 480 0
611 20241120 094300 0 480 480 480 480 0
612 20241120 094200 0 480 480 480 480 0
613 20241120 094100 0 480 480 480 480 0
614 20241120 094000 0 480 480 480 480 0
615 20241120 093900 0 480 480 480 480 0
616 20241120 093800 0 480 480 480 480 0
617 20241120 093700 0 480 480 480 480 0
618 20241120 093600 0 480 480 480 480 0
619 20241120 093500 0 480 480 480 480 0
620 20241120 093400 0 480 480 480 480 0
621 20241120 093300 0 480 480 480 480 0
622 20241120 093200 0 480 480 480 480 0
623 20241120 093100 0 480 480 480 480 0
624 20241120 093000 0 480 480 480 480 0
625 20241120 092900 0 480 480 480 480 0
626 20241120 092800 0 480 480 480 480 0
627 20241120 092700 0 480 480 480 480 0
628 20241120 092600 0 480 480 480 480 0
629 20241120 092500 0 480 480 480 480 0
630 20241120 092400 0 480 480 480 480 0
631 20241120 092300 0 480 480 480 480 0
632 20241120 092200 0 480 480 480 480 0
633 20241120 092100 0 480 480 480 480 0
634 20241120 092000 0 480 480 480 480 0
635 20241120 091900 0 480 480 480 480 0
636 20241120 091800 0 480 480 480 480 0
637 20241120 091700 0 480 480 480 480 0
638 20241120 091600 0 480 480 480 480 0
639 20241120 091500 0 480 480 480 480 0
640 20241120 091400 0 480 480 480 480 0
641 20241120 091300 0 480 480 480 480 0
642 20241120 091200 0 480 480 480 480 0
643 20241120 091100 0 480 480 480 480 0
644 20241120 091000 0 480 480 480 480 0
645 20241120 090900 0 480 480 480 480 0
646 20241120 090800 0 480 480 480 480 0
647 20241120 090700 0 480 480 480 480 0
648 20241120 090600 0 480 480 480 480 0
649 20241120 090500 0 480 480 480 480 0
650 20241120 090400 0 480 480 480 480 0
651 20241120 090300 0 480 480 480 480 0
652 20241120 090200 0 480 480 480 480 0
653 20241120 090100 0 480 480 480 480 0
654 20241120 090000 0 480 480 480 480 0