KissMeData/000590/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183100	32459800	59200	59200	59200	59200	2
3	20231121	183000	32459800	59200	59200	59200	59200	0
4	20231121	182900	32459800	59200	59200	59200	59200	0
5	20231121	182800	32459800	59200	59200	59200	59200	0
6	20231121	182700	32459800	59200	59200	59200	59200	0
7	20231121	182600	32459800	59200	59200	59200	59200	0
8	20231121	182500	32459800	59200	59200	59200	59200	0
9	20231121	182400	32459800	59200	59200	59200	59200	0
10	20231121	182300	32459800	59200	59200	59200	59200	0
11	20231121	182200	32459800	59200	59200	59200	59200	0
12	20231121	182100	32459800	59200	59200	59200	59200	0
13	20231121	182000	32459800	59200	59200	59200	59200	0
14	20231121	181900	32459800	59200	59200	59200	59200	0
15	20231121	181800	32459800	59200	59200	59200	59200	0
16	20231121	181700	32459800	59200	59200	59200	59200	0
17	20231121	181600	32459800	59200	59200	59200	59200	0
18	20231121	181500	32459800	59200	59200	59200	59200	0
19	20231121	181400	32459800	59200	59200	59200	59200	0
20	20231121	181300	32459800	59200	59200	59200	59200	0
21	20231121	181200	32459800	59200	59200	59200	59200	0
22	20231121	181100	32459800	59200	59200	59200	59200	0
23	20231121	181000	32459800	59200	59200	59200	59200	0
24	20231121	180900	32459800	59200	59200	59200	59200	0
25	20231121	180800	32459800	59200	59200	59200	59200	0
26	20231121	180700	32459800	59200	59200	59200	59200	0
27	20231121	180600	32459800	59200	59200	59200	59200	0
28	20231121	180500	32459800	59200	59200	59200	59200	0
29	20231121	180400	32459800	59200	59200	59200	59200	0
30	20231121	180300	32459800	59200	59200	59200	59200	0
31	20231121	180200	32459800	59200	59200	59200	59200	0
32	20231121	180100	32459800	59200	59200	59200	59200	2
33	20231121	180000	32459800	59200	59200	59200	59200	0
34	20231121	175900	32459800	59200	59200	59200	59200	0
35	20231121	175800	32459800	59200	59200	59200	59200	0
36	20231121	175700	32459800	59200	59200	59200	59200	0
37	20231121	175600	32459800	59200	59200	59200	59200	0
38	20231121	175500	32459800	59200	59200	59200	59200	0
39	20231121	175400	32459800	59200	59200	59200	59200	0
40	20231121	175300	32459800	59200	59200	59200	59200	0
41	20231121	175200	32459800	59200	59200	59200	59200	0
42	20231121	175100	32459800	59200	59200	59200	59200	0
43	20231121	175000	32459800	59200	59200	59200	59200	0
44	20231121	174900	32459800	59200	59200	59200	59200	0
45	20231121	174800	32459800	59200	59200	59200	59200	0
46	20231121	174700	32459800	59200	59200	59200	59200	0
47	20231121	174600	32459800	59200	59200	59200	59200	0
48	20231121	174500	32459800	59200	59200	59200	59200	0
49	20231121	174400	32459800	59200	59200	59200	59200	0
50	20231121	174300	32459800	59200	59200	59200	59200	0
51	20231121	174200	32459800	59200	59200	59200	59200	0
52	20231121	174100	32459800	59200	59200	59200	59200	0
53	20231121	174000	32459800	59200	59200	59200	59200	0
54	20231121	173900	32459800	59200	59200	59200	59200	0
55	20231121	173800	32459800	59200	59200	59200	59200	0
56	20231121	173700	32459800	59200	59200	59200	59200	0
57	20231121	173600	32459800	59200	59200	59200	59200	0
58	20231121	173500	32459800	59200	59200	59200	59200	0
59	20231121	173400	32459800	59200	59200	59200	59200	0
60	20231121	173300	32459800	59200	59200	59200	59200	0
61	20231121	173200	32459800	59200	59200	59200	59200	0
62	20231121	173100	32459800	59200	59200	59200	59200	2
63	20231121	173000	32459800	59200	59200	59200	59200	0
64	20231121	172900	32459800	59200	59200	59200	59200	0
65	20231121	172800	32459800	59200	59200	59200	59200	0
66	20231121	172700	32459800	59200	59200	59200	59200	0
67	20231121	172600	32459800	59200	59200	59200	59200	0
68	20231121	172500	32459800	59200	59200	59200	59200	0
69	20231121	172400	32459800	59200	59200	59200	59200	0
70	20231121	172300	32459800	59200	59200	59200	59200	0
71	20231121	172200	32459800	59200	59200	59200	59200	0
72	20231121	172100	32459800	59200	59200	59200	59200	0
73	20231121	172000	32459800	59200	59200	59200	59200	0
74	20231121	171900	32459800	59200	59200	59200	59200	0
75	20231121	171800	32459800	59200	59200	59200	59200	0
76	20231121	171700	32459800	59200	59200	59200	59200	0
77	20231121	171600	32459800	59200	59200	59200	59200	0
78	20231121	171500	32459800	59200	59200	59200	59200	0
79	20231121	171400	32459800	59200	59200	59200	59200	0
80	20231121	171300	32459800	59200	59200	59200	59200	0
81	20231121	171200	32459800	59200	59200	59200	59200	0
82	20231121	171100	32459800	59200	59200	59200	59200	0
83	20231121	171000	32459800	59200	59200	59200	59200	0
84	20231121	170900	32459800	59200	59200	59200	59200	0
85	20231121	170800	32459800	59200	59200	59200	59200	0
86	20231121	170700	32459800	59200	59200	59200	59200	0
87	20231121	170600	32459800	59200	59200	59200	59200	0
88	20231121	170500	32459800	59200	59200	59200	59200	0
89	20231121	170400	32459800	59200	59200	59200	59200	0
90	20231121	170300	32459800	59200	59200	59200	59200	0
91	20231121	170200	32459800	59200	59200	59200	59200	0
92	20231121	170100	32459800	59200	59200	59200	59200	2
93	20231121	170000	32459800	59200	59200	59200	59200	0
94	20231121	165900	32459800	59200	59200	59200	59200	0
95	20231121	165800	32459800	59200	59200	59200	59200	0
96	20231121	165700	32459800	59200	59200	59200	59200	0
97	20231121	165600	32459800	59200	59200	59200	59200	0
98	20231121	165500	32459800	59200	59200	59200	59200	0
99	20231121	165400	32459800	59200	59200	59200	59200	0
100	20231121	165300	32459800	59200	59200	59200	59200	0
101	20231121	165200	32459800	59200	59200	59200	59200	0
102	20231121	165100	32459800	59200	59200	59200	59200	0
103	20231121	165000	32459800	59200	59200	59200	59200	0
104	20231121	164900	32459800	59200	59200	59200	59200	0
105	20231121	164800	32459800	59200	59200	59200	59200	0
106	20231121	164700	32459800	59200	59200	59200	59200	0
107	20231121	164600	32459800	59200	59200	59200	59200	0
108	20231121	164500	32459800	59200	59200	59200	59200	0
109	20231121	164400	32459800	59200	59200	59200	59200	0
110	20231121	164300	32459800	59200	59200	59200	59200	0
111	20231121	164200	32459800	59200	59200	59200	59200	0
112	20231121	164100	32459800	59200	59200	59200	59200	0
113	20231121	164000	32459800	59200	59200	59200	59200	0
114	20231121	163900	32459800	59200	59200	59200	59200	0
115	20231121	163800	32459800	59200	59200	59200	59200	0
116	20231121	163700	32459800	59200	59200	59200	59200	0
117	20231121	163600	32459800	59200	59200	59200	59200	0
118	20231121	163500	32459800	59200	59200	59200	59200	0
119	20231121	163400	32459800	59200	59200	59200	59200	0
120	20231121	163300	32459800	59200	59200	59200	59200	0
121	20231121	163200	32459800	59200	59200	59200	59200	0
122	20231121	163100	32459800	59200	59200	59200	59200	2
123	20231121	163000	32459800	59200	59200	59200	59200	0
124	20231121	162900	32459800	59200	59200	59200	59200	0
125	20231121	162800	32459800	59200	59200	59200	59200	0
126	20231121	162700	32459800	59200	59200	59200	59200	0
127	20231121	162600	32459800	59200	59200	59200	59200	0
128	20231121	162500	32459800	59200	59200	59200	59200	0
129	20231121	162400	32459800	59200	59200	59200	59200	0
130	20231121	162300	32459800	59200	59200	59200	59200	0
131	20231121	162200	32459800	59200	59200	59200	59200	0
132	20231121	162100	32459800	59200	59200	59200	59200	0
133	20231121	162000	32459800	59200	59200	59200	59200	0
134	20231121	161900	32459800	59200	59200	59200	59200	0
135	20231121	161800	32459800	59200	59200	59200	59200	0
136	20231121	161700	32459800	59200	59200	59200	59200	0
137	20231121	161600	32459800	59200	59200	59200	59200	0
138	20231121	161500	32459800	59200	59200	59200	59200	0
139	20231121	161400	32459800	59200	59200	59200	59200	0
140	20231121	161300	32459800	59200	59200	59200	59200	0
141	20231121	161200	32459800	59200	59200	59200	59200	0
142	20231121	161100	32459800	59200	59200	59200	59200	0
143	20231121	161000	32459800	59200	59200	59200	59200	0
144	20231121	160900	32459800	59200	59200	59200	59200	0
145	20231121	160800	32459800	59200	59200	59200	59200	0
146	20231121	160700	32459800	59200	59200	59200	59200	0
147	20231121	160600	32459800	59200	59200	59200	59200	0
148	20231121	160500	32459800	59200	59200	59200	59200	0
149	20231121	160400	32459800	59200	59200	59200	59200	0
150	20231121	160300	32459800	59200	59200	59200	59200	0
151	20231121	160200	32459800	59200	59200	59200	59200	0
152	20231121	160100	32459800	59200	59200	59200	59200	2
153	20231121	160000	32459800	59200	59200	59200	59200	0
154	20231121	155900	32459800	59200	59200	59200	59200	0
155	20231121	155800	32459800	59200	59200	59200	59200	0
156	20231121	155700	32459800	59200	59200	59200	59200	0
157	20231121	155600	32459800	59200	59200	59200	59200	0
158	20231121	155500	32459800	59200	59200	59200	59200	0
159	20231121	155400	32459800	59200	59200	59200	59200	0
160	20231121	155300	32459800	59200	59200	59200	59200	0
161	20231121	155200	32459800	59200	59200	59200	59200	0
162	20231121	155100	32459800	59200	59200	59200	59200	0
163	20231121	155000	32459800	59200	59200	59200	59200	0
164	20231121	154900	32459800	59200	59200	59200	59200	0
165	20231121	154800	32459800	59200	59200	59200	59200	0
166	20231121	154700	32459800	59200	59200	59200	59200	0
167	20231121	154600	32459800	59200	59200	59200	59200	0
168	20231121	154500	32459800	59200	59200	59200	59200	0
169	20231121	154400	32459800	59200	59200	59200	59200	0
170	20231121	154300	32459800	59200	59200	59200	59200	0
171	20231121	154200	32459800	59200	59200	59200	59200	0
172	20231121	154100	32459800	59200	59200	59200	59200	0
173	20231121	154000	32459800	59200	59200	59200	59200	0
174	20231121	153900	32459800	59200	59200	59200	59200	0
175	20231121	153800	32459800	59200	59200	59200	59200	0
176	20231121	153700	32459800	59200	59200	59200	59200	0
177	20231121	153600	32459800	59200	59200	59200	59200	0
178	20231121	153500	32459800	59200	59200	59200	59200	0
179	20231121	153400	32459800	59200	59200	59200	59200	0
180	20231121	153300	32459800	59200	59200	59200	59200	0
181	20231121	153200	32459800	59200	59200	59200	59200	0
182	20231121	153100	32459800	59200	59200	59200	59200	2
183	20231121	153000	32459800	59200	59200	59200	59200	2
184	20231121	152900	32341400	59300	59300	59300	59300	0
185	20231121	152800	32341400	59300	59300	59300	59300	0
186	20231121	152700	32341400	59300	59300	59300	59300	0
187	20231121	152600	32341400	59300	59300	59300	59300	0
188	20231121	152500	32341400	59300	59300	59300	59300	0
189	20231121	152400	32341400	59300	59300	59300	59300	0
190	20231121	152300	32341400	59300	59300	59300	59300	0
191	20231121	152200	32341400	59300	59300	59300	59300	0
192	20231121	152100	32341400	59300	59300	59300	59300	0
193	20231121	152000	32341400	59300	59300	59300	59300	0
194	20231121	151900	32341400	59300	59300	59300	59300	0
195	20231121	151800	32341400	59300	59300	59300	59300	0
196	20231121	151700	32341400	59300	59300	59300	59300	0
197	20231121	151600	32341400	59300	59300	59300	59300	0
198	20231121	151500	32341400	59300	59300	59300	59300	0
199	20231121	151400	32341400	59300	59300	59300	59300	0
200	20231121	151300	32341400	59300	59300	59300	59300	0
201	20231121	151200	32341400	59300	59300	59300	59300	0
202	20231121	151100	32341400	59300	59300	59300	59300	0
203	20231121	151000	32341400	59300	59300	59300	59300	0
204	20231121	150900	32341400	59300	59300	59300	59300	0
205	20231121	150800	32341400	59300	59300	59300	59300	0
206	20231121	150700	32341400	59300	59300	59300	59300	0
207	20231121	150600	32341400	59300	59300	59300	59300	0
208	20231121	150500	32341400	59300	59300	59300	59300	0
209	20231121	150400	32341400	59300	59300	59300	59300	0
210	20231121	150300	32341400	59300	59300	59300	59300	0
211	20231121	150200	32341400	59300	59300	59300	59300	0
212	20231121	150100	32341400	59300	59300	59300	59300	0
213	20231121	150000	32341400	59300	59300	59300	59300	1
214	20231121	145900	32282100	59200	59200	59200	59200	0
215	20231121	145800	32282100	59200	59200	59200	59200	0
216	20231121	145700	32282100	59200	59200	59200	59200	0
217	20231121	145600	32282100	59200	59200	59200	59200	0
218	20231121	145500	32282100	59200	59200	59200	59200	0
219	20231121	145400	32282100	59200	59200	59200	59200	0
220	20231121	145300	32282100	59200	59200	59200	59200	0
221	20231121	145200	32282100	59200	59200	59200	59200	0
222	20231121	145100	32282100	59200	59200	59200	59200	0
223	20231121	145000	32282100	59200	59200	59200	59200	25
224	20231121	144900	30802100	59200	59200	59200	59200	0
225	20231121	144800	30802100	59200	59200	59200	59200	0
226	20231121	144700	30802100	59200	59200	59200	59200	0
227	20231121	144600	30802100	59200	59200	59200	59200	0
228	20231121	144500	30802100	59200	59200	59200	59200	0
229	20231121	144400	30802100	59200	59200	59200	59200	0
230	20231121	144300	30802100	59200	59200	59200	59200	0
231	20231121	144200	30802100	59200	59200	59200	59200	0
232	20231121	144100	30802100	59200	59200	59200	59200	0
233	20231121	144000	30802100	59200	59200	59200	59200	0
234	20231121	143900	30802100	59200	59200	59200	59200	0
235	20231121	143800	30802100	59200	59200	59200	59200	0
236	20231121	143700	30802100	59200	59200	59200	59200	0
237	20231121	143600	30802100	59200	59200	59200	59200	0
238	20231121	143500	30802100	59200	59200	59200	59200	0
239	20231121	143400	30802100	59200	59200	59200	59200	0
240	20231121	143300	30802100	59200	59200	59200	59200	0
241	20231121	143200	30802100	59200	59200	59200	59200	0
242	20231121	143100	30802100	59200	59200	59200	59200	0
243	20231121	143000	30802100	59200	59200	59200	59200	0
244	20231121	142900	30802100	59200	59200	59200	59200	0
245	20231121	142800	30802100	59200	59200	59200	59200	0
246	20231121	142700	30802100	59200	59200	59200	59200	0
247	20231121	142600	30802100	59200	59200	59200	59200	0
248	20231121	142500	30802100	59200	59200	59200	59200	0
249	20231121	142400	30802100	59200	59200	59200	59200	0
250	20231121	142300	30802100	59200	59200	59200	59200	0
251	20231121	142200	30802100	59200	59200	59200	59200	0
252	20231121	142100	30802100	59200	59200	59200	59200	0
253	20231121	142000	30802100	59200	59200	59200	59200	0
254	20231121	141900	30802100	59200	59200	59200	59200	0
255	20231121	141800	30802100	59200	59200	59200	59200	0
256	20231121	141700	30802100	59200	59200	59200	59200	0
257	20231121	141600	30802100	59200	59200	59200	59200	0
258	20231121	141500	30802100	59200	59200	59200	59200	0
259	20231121	141400	30802100	59200	59200	59200	59200	0
260	20231121	141300	30802100	59200	59200	59200	59200	15
261	20231121	141200	29914100	59200	59200	59200	59200	0
262	20231121	141100	29914100	59200	59200	59200	59200	0
263	20231121	141000	29914100	59200	59200	59200	59200	0
264	20231121	140900	29914100	59200	59200	59200	59200	0
265	20231121	140800	29914100	59200	59200	59200	59200	0
266	20231121	140700	29914100	59200	59200	59200	59200	0
267	20231121	140600	29914100	59200	59200	59200	59200	0
268	20231121	140500	29914100	59200	59200	59200	59200	0
269	20231121	140400	29914100	59200	59200	59200	59200	0
270	20231121	140300	29914100	59200	59200	59200	59200	0
271	20231121	140200	29914100	59200	59200	59200	59200	0
272	20231121	140100	29914100	59200	59200	59200	59200	0
273	20231121	140000	29914100	59200	59200	59200	59200	0
274	20231121	135900	29914100	59200	59200	59200	59200	0
275	20231121	135800	29914100	59200	59200	59200	59200	0
276	20231121	135700	29914100	59200	59200	59200	59200	0
277	20231121	135600	29914100	59200	59200	59200	59200	0
278	20231121	135500	29914100	59200	59200	59200	59200	0
279	20231121	135400	29914100	59200	59200	59200	59200	0
280	20231121	135300	29914100	59200	59200	59200	59200	0
281	20231121	135200	29914100	59200	59200	59200	59200	0
282	20231121	135100	29914100	59200	59200	59200	59200	0
283	20231121	135000	29914100	59200	59200	59200	59200	0
284	20231121	134900	29914100	59200	59200	59200	59200	0
285	20231121	134800	29914100	59200	59200	59200	59200	0
286	20231121	134700	29914100	59200	59200	59200	59200	0
287	20231121	134600	29914100	59200	59200	59200	59200	0
288	20231121	134500	29914100	59200	59200	59200	59200	0
289	20231121	134400	29914100	59200	59200	59200	59200	0
290	20231121	134300	29914100	59200	59200	59200	59200	0
291	20231121	134200	29914100	59200	59200	59200	59200	0
292	20231121	134100	29914100	59200	59200	59200	59200	0
293	20231121	134000	29914100	59200	59200	59200	59200	0
294	20231121	133900	29914100	59200	59200	59200	59200	0
295	20231121	133800	29914100	59200	59200	59200	59200	0
296	20231121	133700	29914100	59200	59200	59200	59200	10
297	20231121	133600	29322100	59200	59200	59200	59200	0
298	20231121	133500	29322100	59200	59200	59200	59200	0
299	20231121	133400	29322100	59200	59200	59200	59200	0
300	20231121	133300	29322100	59200	59200	59200	59200	0
301	20231121	133200	29322100	59200	59200	59200	59200	0
302	20231121	133100	29322100	59200	59200	59200	59200	0
303	20231121	133000	29322100	59200	59200	59200	59200	0
304	20231121	132900	29322100	59200	59200	59200	59200	0
305	20231121	132800	29322100	59200	59200	59200	59200	0
306	20231121	132700	29322100	59200	59200	59200	59200	0
307	20231121	132600	29322100	59200	59200	59200	59200	0
308	20231121	132500	29322100	59200	59200	59200	59200	0
309	20231121	132400	29322100	59200	59200	59200	59200	0
310	20231121	132300	29322100	59200	59200	59200	59200	0
311	20231121	132200	29322100	59200	59200	59200	59200	0
312	20231121	132100	29322100	59200	59200	59200	59200	0
313	20231121	132000	29322100	59200	59200	59200	59200	0
314	20231121	131900	29322100	59200	59200	59200	59200	0
315	20231121	131800	29322100	59200	59200	59200	59200	0
316	20231121	131700	29322100	59200	59200	59200	59200	0
317	20231121	131600	29322100	59200	59200	59200	59200	0
318	20231121	131500	29322100	59200	59200	59200	59200	0
319	20231121	131400	29322100	59200	59200	59200	59200	0
320	20231121	131300	29322100	59200	59200	59200	59200	0
321	20231121	131200	29322100	59200	59200	59200	59200	0
322	20231121	131100	29322100	59200	59200	59200	59200	0
323	20231121	131000	29322100	59200	59200	59200	59200	0
324	20231121	130900	29322100	59200	59200	59200	59200	0
325	20231121	130800	29322100	59200	59200	59200	59200	0
326	20231121	130700	29322100	59200	59200	59200	59200	0
327	20231121	130600	29322100	59200	59200	59200	59200	0
328	20231121	130500	29322100	59200	59200	59200	59200	0
329	20231121	130400	29322100	59200	59200	59200	59200	0
330	20231121	130300	29322100	59200	59200	59200	59200	0
331	20231121	130200	29322100	59200	59200	59200	59200	0
332	20231121	130100	29322100	59200	59200	59200	59200	0
333	20231121	130000	29322100	59200	59200	59200	59200	22
334	20231121	125900	28019700	59200	59200	59200	59200	0
335	20231121	125800	28019700	59200	59200	59200	59200	0
336	20231121	125700	28019700	59200	59200	59200	59200	0
337	20231121	125600	28019700	59200	59200	59200	59200	0
338	20231121	125500	28019700	59200	59200	59200	59200	0
339	20231121	125400	28019700	59200	59200	59200	59200	0
340	20231121	125300	28019700	59200	59200	59200	59200	0
341	20231121	125200	28019700	59200	59200	59200	59200	0
342	20231121	125100	28019700	59200	59200	59200	59200	0
343	20231121	125000	28019700	59200	59200	59200	59200	10
344	20231121	124900	27427700	59200	59200	59200	59200	0
345	20231121	124800	27427700	59200	59200	59200	59200	0
346	20231121	124700	27427700	59200	59200	59200	59200	0
347	20231121	124600	27427700	59200	59200	59200	59200	0
348	20231121	124500	27427700	59200	59200	59200	59200	0
349	20231121	124400	27427700	59200	59200	59200	59200	0
350	20231121	124300	27427700	59200	59200	59200	59200	0
351	20231121	124200	27427700	59200	59200	59200	59200	0
352	20231121	124100	27427700	59200	59200	59200	59200	0
353	20231121	124000	27427700	59200	59200	59200	59200	0
354	20231121	123900	27427700	59200	59200	59200	59200	0
355	20231121	123800	27427700	59200	59200	59200	59200	0
356	20231121	123700	27427700	59200	59200	59200	59200	0
357	20231121	123600	27427700	59200	59200	59200	59200	0
358	20231121	123500	27427700	59200	59200	59200	59200	0
359	20231121	123400	27427700	59200	59200	59200	59200	0
360	20231121	123300	27427700	59200	59200	59200	59200	0
361	20231121	123200	27427700	59200	59200	59200	59200	0
362	20231121	123100	27427700	59200	59200	59200	59200	0
363	20231121	123000	27427700	59200	59200	59200	59200	0
364	20231121	122900	27427700	59200	59200	59200	59200	0
365	20231121	122800	27427700	59200	59200	59200	59200	0
366	20231121	122700	27427700	59200	59200	59200	59200	0
367	20231121	122600	27427700	59200	59200	59200	59200	0
368	20231121	122500	27427700	59200	59200	59200	59200	0
369	20231121	122400	27427700	59200	59200	59200	59200	24
370	20231121	122300	26006900	59200	59200	59200	59200	0
371	20231121	122200	26006900	59200	59200	59200	59200	0
372	20231121	122100	26006900	59200	59200	59200	59200	0
373	20231121	122000	26006900	59200	59200	59200	59200	0
374	20231121	121900	26006900	59200	59200	59200	59200	0
375	20231121	121800	26006900	59200	59200	59200	59200	0
376	20231121	121700	26006900	59200	59200	59200	59200	0
377	20231121	121600	26006900	59200	59200	59200	59200	0
378	20231121	121500	26006900	59200	59200	59200	59200	0
379	20231121	121400	26006900	59200	59200	59200	59200	0
380	20231121	121300	26006900	59200	59200	59200	59200	0
381	20231121	121200	26006900	59200	59200	59200	59200	0
382	20231121	121100	26006900	59200	59200	59200	59200	0
383	20231121	121000	26006900	59200	59200	59200	59200	0
384	20231121	120900	26006900	59200	59200	59200	59200	0
385	20231121	120800	26006900	59200	59200	59200	59200	0
386	20231121	120700	26006900	59200	59200	59200	59200	0
387	20231121	120600	26006900	59200	59200	59200	59200	0
388	20231121	120500	26006900	59200	59200	59200	59200	0
389	20231121	120400	26006900	59200	59200	59200	59200	0
390	20231121	120300	26006900	59200	59200	59200	59200	0
391	20231121	120200	26006900	59200	59200	59200	59200	0
392	20231121	120100	26006900	59200	59200	59200	59200	1
393	20231121	120000	25947700	59200	59200	59200	59200	1
394	20231121	115900	25888500	59200	59200	59200	59200	0
395	20231121	115800	25888500	59200	59200	59200	59200	0
396	20231121	115700	25888500	59200	59200	59200	59200	0
397	20231121	115600	25888500	59200	59200	59200	59200	0
398	20231121	115500	25888500	59200	59200	59200	59200	0
399	20231121	115400	25888500	59200	59200	59200	59200	0
400	20231121	115300	25888500	59200	59200	59200	59200	0
401	20231121	115200	25888500	59200	59200	59200	59200	0
402	20231121	115100	25888500	59200	59200	59200	59200	0
403	20231121	115000	25888500	59200	59200	59200	59200	0
404	20231121	114900	25888500	59200	59200	59200	59200	0
405	20231121	114800	25888500	59200	59200	59200	59200	0
406	20231121	114700	25888500	59200	59200	59200	59200	17
407	20231121	114600	24882100	59200	59200	59200	59200	0
408	20231121	114500	24882100	59200	59200	59200	59200	0
409	20231121	114400	24882100	59200	59200	59200	59200	1
410	20231121	114300	24822900	58900	58900	58900	58900	102
411	20231121	114200	18815100	59000	59000	59000	59000	0
412	20231121	114100	18815100	59000	59000	59000	59000	0
413	20231121	114000	18815100	59000	59000	59000	59000	0
414	20231121	113900	18815100	59000	59000	59000	59000	0
415	20231121	113800	18815100	59000	59000	59000	59000	0
416	20231121	113700	18815100	59000	59000	59000	59000	5
417	20231121	113600	18520100	59200	59200	59200	59200	0
418	20231121	113500	18520100	59200	59200	59200	59200	0
419	20231121	113400	18520100	59200	59200	59200	59200	0
420	20231121	113300	18520100	59200	59200	59200	59200	0
421	20231121	113200	18520100	59200	59200	59200	59200	0
422	20231121	113100	18520100	59200	59200	59200	59200	0
423	20231121	113000	18520100	59200	59200	59200	59200	0
424	20231121	112900	18520100	59200	59200	59200	59200	0
425	20231121	112800	18520100	59200	59200	59200	59200	0
426	20231121	112700	18520100	59200	59200	59200	59200	1
427	20231121	112600	18460900	58900	58900	58900	58900	0
428	20231121	112500	18460900	58900	58900	58900	58900	0
429	20231121	112400	18460900	58900	58900	58900	58900	0
430	20231121	112300	18460900	58900	58900	58900	58900	0
431	20231121	112200	18460900	58900	58900	58900	58900	0
432	20231121	112100	18460900	58900	58900	58900	58900	0
433	20231121	112000	18460900	58900	58900	58900	58900	0
434	20231121	111900	18460900	58900	58900	58900	58900	0
435	20231121	111800	18460900	58900	58900	58900	58900	0
436	20231121	111700	18460900	58900	58900	58900	58900	0
437	20231121	111600	18460900	58900	58900	58900	58900	0
438	20231121	111500	18460900	58900	58900	58900	58900	0
439	20231121	111400	18460900	58900	58900	58900	58900	0
440	20231121	111300	18460900	58900	58900	58900	58900	0
441	20231121	111200	18460900	58900	58900	58900	58900	0
442	20231121	111100	18460900	58900	58900	58900	58900	0
443	20231121	111000	18460900	58900	59200	59200	58900	3
444	20231121	110900	18283900	59200	59200	59200	59200	0
445	20231121	110800	18283900	59200	59200	59200	59200	0
446	20231121	110700	18283900	59200	59200	59200	59200	0
447	20231121	110600	18283900	59200	59200	59200	59200	0
448	20231121	110500	18283900	59200	59200	59200	59200	0
449	20231121	110400	18283900	59200	59200	59200	59200	0
450	20231121	110300	18283900	59200	59200	59200	59200	1
451	20231121	110200	18224700	59200	59200	59200	59200	0
452	20231121	110100	18224700	59200	59200	59200	59200	0
453	20231121	110000	18224700	59200	59200	59200	59200	0
454	20231121	105900	18224700	59200	59200	59200	59200	0
455	20231121	105800	18224700	59200	59200	59200	59200	0
456	20231121	105700	18224700	59200	59200	59200	59200	0
457	20231121	105600	18224700	59200	59200	59200	59200	0
458	20231121	105500	18224700	59200	59200	59200	59200	0
459	20231121	105400	18224700	59200	59200	59200	59200	0
460	20231121	105300	18224700	59200	59200	59200	59200	1
461	20231121	105200	18165500	59000	59000	59000	59000	0
462	20231121	105100	18165500	59000	59000	59000	59000	0
463	20231121	105000	18165500	59000	59000	59000	59000	0
464	20231121	104900	18165500	59000	59000	59000	59000	0
465	20231121	104800	18165500	59000	59000	59000	59000	0
466	20231121	104700	18165500	59000	59000	59000	59000	0
467	20231121	104600	18165500	59000	59000	59000	59000	0
468	20231121	104500	18165500	59000	59000	59000	59000	0
469	20231121	104400	18165500	59000	59000	59000	59000	6
470	20231121	104300	17811500	59200	59200	59200	59200	0
471	20231121	104200	17811500	59200	59200	59200	59200	0
472	20231121	104100	17811500	59200	59200	59200	59200	0
473	20231121	104000	17811500	59200	59200	59200	59200	8
474	20231121	103900	17337900	59200	59200	59200	59200	0
475	20231121	103800	17337900	59200	59200	59200	59200	0
476	20231121	103700	17337900	59200	59200	59200	59200	0
477	20231121	103600	17337900	59200	59200	59200	59200	1
478	20231121	103500	17278700	59200	59200	59200	59200	25
479	20231121	103400	15798700	59200	59200	59200	59200	0
480	20231121	103300	15798700	59200	59200	59200	59200	0
481	20231121	103200	15798700	59200	59200	59200	59200	0
482	20231121	103100	15798700	59200	59200	59200	59200	0
483	20231121	103000	15798700	59200	59200	59200	59200	0
484	20231121	102900	15798700	59200	59200	59200	59200	0
485	20231121	102800	15798700	59200	59200	59200	59200	0
486	20231121	102700	15798700	59200	59200	59200	59200	0
487	20231121	102600	15798700	59200	59200	59200	59200	0
488	20231121	102500	15798700	59200	59200	59200	59200	0
489	20231121	102400	15798700	59200	59200	59200	59200	0
490	20231121	102300	15798700	59200	59200	59200	59200	0
491	20231121	102200	15798700	59200	59200	59200	59200	0
492	20231121	102100	15798700	59200	59200	59200	59200	0
493	20231121	102000	15798700	59200	59200	59200	59200	0
494	20231121	101900	15798700	59200	59200	59200	59200	1
495	20231121	101800	15739500	59200	59200	59200	59200	0
496	20231121	101700	15739500	59200	59200	59200	59200	0
497	20231121	101600	15739500	59200	59200	59200	59200	0
498	20231121	101500	15739500	59200	59200	59200	59200	0
499	20231121	101400	15739500	59200	59200	59200	59200	0
500	20231121	101300	15739500	59200	59200	59200	59200	0
501	20231121	101200	15739500	59200	59200	59200	59200	0
502	20231121	101100	15739500	59200	59200	59200	59200	0
503	20231121	101000	15739500	59200	59200	59200	59200	0
504	20231121	100900	15739500	59200	59200	59200	59200	0
505	20231121	100800	15739500	59200	59200	59200	59200	0
506	20231121	100700	15739500	59200	59200	59200	59200	0
507	20231121	100600	15739500	59200	59200	59200	59200	0
508	20231121	100500	15739500	59200	59200	59200	59200	0
509	20231121	100400	15739500	59200	59200	59200	59200	0
510	20231121	100300	15739500	59200	59200	59200	59200	0
511	20231121	100200	15739500	59200	59200	59200	59200	1
512	20231121	100100	15680300	58900	58900	58900	58900	0
513	20231121	100000	15680300	58900	58900	58900	58900	0
514	20231121	095900	15680300	58900	58900	58900	58900	0
515	20231121	095800	15680300	58900	58900	58900	58900	0
516	20231121	095700	15680300	58900	58900	58900	58900	0
517	20231121	095600	15680300	58900	58900	58900	58900	0
518	20231121	095500	15680300	58900	58900	58900	58900	17
519	20231121	095400	14679000	59200	59200	59200	59200	0
520	20231121	095300	14679000	59200	59200	59200	59200	0
521	20231121	095200	14679000	59200	59200	59200	59200	0
522	20231121	095100	14679000	59200	59200	59200	59200	0
523	20231121	095000	14679000	59200	59200	59200	59200	0
524	20231121	094900	14679000	59200	59200	59200	59200	0
525	20231121	094800	14679000	59200	59200	59200	59200	0
526	20231121	094700	14679000	59200	59200	59200	59200	0
527	20231121	094600	14679000	59200	59200	59200	59200	0
528	20231121	094500	14679000	59200	59200	59200	59200	1
529	20231121	094400	14619800	59200	59200	59200	59200	0
530	20231121	094300	14619800	59200	59200	59200	59200	0
531	20231121	094200	14619800	59200	59200	59200	59200	0
532	20231121	094100	14619800	59200	59200	59200	59200	0
533	20231121	094000	14619800	59200	59200	59200	59200	0
534	20231121	093900	14619800	59200	59200	59200	59200	0
535	20231121	093800	14619800	59200	59200	59200	59200	0
536	20231121	093700	14619800	59200	59200	59200	59200	0
537	20231121	093600	14619800	59200	59200	59200	59200	0
538	20231121	093500	14619800	59200	59200	59200	59200	2
539	20231121	093400	14501400	59100	59100	59100	59100	7
540	20231121	093300	14087700	58900	58900	58900	58900	0
541	20231121	093200	14087700	58900	58900	58900	58900	0
542	20231121	093100	14087700	58900	58900	58900	58900	0
543	20231121	093000	14087700	58900	58900	58900	58900	27
544	20231121	092900	12497400	59200	59200	59200	59200	0
545	20231121	092800	12497400	59200	59200	59200	59200	1
546	20231121	092700	12438200	58900	59000	59000	58900	20
547	20231121	092600	11258600	59200	59200	59200	59200	0
548	20231121	092500	11258600	59200	59200	59200	59200	0
549	20231121	092400	11258600	59200	59200	59200	59200	0
550	20231121	092300	11258600	59200	59200	59200	59200	0
551	20231121	092200	11258600	59200	59200	59200	59200	22
552	20231121	092100	9956200	59200	59200	59200	59200	51
553	20231121	092000	6937000	59200	59200	59200	59200	0
554	20231121	091900	6937000	59200	59200	59200	59200	0
555	20231121	091800	6937000	59200	59200	59200	59200	63
556	20231121	091700	3207400	59400	59400	59400	59400	2
557	20231121	091600	3088600	59200	59200	59200	59200	1
558	20231121	091500	3029400	59400	59400	59400	59400	0
559	20231121	091400	3029400	59400	59400	59400	59400	0
560	20231121	091300	3029400	59400	59400	59400	59400	0
561	20231121	091200	3029400	59400	59400	59400	59400	0
562	20231121	091100	3029400	59400	59400	59400	59400	0
563	20231121	091000	3029400	59400	59400	59400	59400	0
564	20231121	090900	3029400	59400	59400	59400	59400	0
565	20231121	090800	3029400	59400	59400	59400	59400	0
566	20231121	090700	3029400	59400	59400	59400	59400	0
567	20231121	090600	3029400	59400	59400	59400	59400	0
568	20231121	090500	3029400	59400	59400	59400	59400	0
569	20231121	090400	3029400	59400	59400	59400	59400	0
570	20231121	090300	3029400	59400	59400	59400	59400	0
571	20231121	090200	3029400	59400	59400	59400	59400	0
572	20231121	090100	3029400	59400	59400	59400	59400	0
573	20231121	090000	3029400	59400	59400	59400	59400	51