KissMeData/004700/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184200	119840400	50400	50400	50400	50400	149
3	20241119	184100	119840400	50400	50400	50400	50400	0
4	20241119	184000	119840400	50400	50400	50400	50400	0
5	20241119	183900	119840400	50400	50400	50400	50400	0
6	20241119	183800	119840400	50400	50400	50400	50400	0
7	20241119	183700	119840400	50400	50400	50400	50400	0
8	20241119	183600	119840400	50400	50400	50400	50400	0
9	20241119	183500	119840400	50400	50400	50400	50400	0
10	20241119	183400	119840400	50400	50400	50400	50400	0
11	20241119	183300	119840400	50400	50400	50400	50400	0
12	20241119	183200	119840400	50400	50400	50400	50400	0
13	20241119	183100	119840400	50400	50400	50400	50400	0
14	20241119	183000	119840400	50400	50400	50400	50400	0
15	20241119	182900	119840400	50400	50400	50400	50400	0
16	20241119	182800	119840400	50400	50400	50400	50400	0
17	20241119	182700	119840400	50400	50400	50400	50400	0
18	20241119	182600	119840400	50400	50400	50400	50400	0
19	20241119	182500	119840400	50400	50400	50400	50400	0
20	20241119	182400	119840400	50400	50400	50400	50400	0
21	20241119	182300	119840400	50400	50400	50400	50400	0
22	20241119	182200	119840400	50400	50400	50400	50400	0
23	20241119	182100	119840400	50400	50400	50400	50400	0
24	20241119	182000	119840400	50400	50400	50400	50400	0
25	20241119	181900	119840400	50400	50400	50400	50400	0
26	20241119	181800	119840400	50400	50400	50400	50400	0
27	20241119	181700	119840400	50400	50400	50400	50400	0
28	20241119	181600	119840400	50400	50400	50400	50400	0
29	20241119	181500	119840400	50400	50400	50400	50400	0
30	20241119	181400	119840400	50400	50400	50400	50400	0
31	20241119	181300	119840400	50400	50400	50400	50400	0
32	20241119	181200	119840400	50400	50400	50400	50400	149
33	20241119	181100	119840400	50400	50400	50400	50400	0
34	20241119	181000	119840400	50400	50400	50400	50400	0
35	20241119	180900	119840400	50400	50400	50400	50400	0
36	20241119	180800	119840400	50400	50400	50400	50400	0
37	20241119	180700	119840400	50400	50400	50400	50400	0
38	20241119	180600	119840400	50400	50400	50400	50400	0
39	20241119	180500	119840400	50400	50400	50400	50400	0
40	20241119	180400	119840400	50400	50400	50400	50400	0
41	20241119	180300	119840400	50400	50400	50400	50400	0
42	20241119	180200	119840400	50400	50400	50400	50400	0
43	20241119	180100	119840400	50400	50400	50400	50400	0
44	20241119	180000	119840400	50400	50400	50400	50400	0
45	20241119	175900	119840400	50400	50400	50400	50400	0
46	20241119	175800	119840400	50400	50400	50400	50400	0
47	20241119	175700	119840400	50400	50400	50400	50400	0
48	20241119	175600	119840400	50400	50400	50400	50400	0
49	20241119	175500	119840400	50400	50400	50400	50400	0
50	20241119	175400	119840400	50400	50400	50400	50400	0
51	20241119	175300	119840400	50400	50400	50400	50400	0
52	20241119	175200	119840400	50400	50400	50400	50400	0
53	20241119	175100	119840400	50400	50400	50400	50400	0
54	20241119	175000	119840400	50400	50400	50400	50400	0
55	20241119	174900	119840400	50400	50400	50400	50400	0
56	20241119	174800	119840400	50400	50400	50400	50400	0
57	20241119	174700	119840400	50400	50400	50400	50400	0
58	20241119	174600	119840400	50400	50400	50400	50400	0
59	20241119	174500	119840400	50400	50400	50400	50400	0
60	20241119	174400	119840400	50400	50400	50400	50400	0
61	20241119	174300	119840400	50400	50400	50400	50400	0
62	20241119	174200	119840400	50400	50400	50400	50400	149
63	20241119	174100	119840400	50400	50400	50400	50400	0
64	20241119	174000	119840400	50400	50400	50400	50400	0
65	20241119	173900	119840400	50400	50400	50400	50400	0
66	20241119	173800	119840400	50400	50400	50400	50400	0
67	20241119	173700	119840400	50400	50400	50400	50400	0
68	20241119	173600	119840400	50400	50400	50400	50400	0
69	20241119	173500	119840400	50400	50400	50400	50400	0
70	20241119	173400	119840400	50400	50400	50400	50400	0
71	20241119	173300	119840400	50400	50400	50400	50400	0
72	20241119	173200	119840400	50400	50400	50400	50400	0
73	20241119	173100	119840400	50400	50400	50400	50400	0
74	20241119	173000	119840400	50400	50400	50400	50400	0
75	20241119	172900	119840400	50400	50400	50400	50400	0
76	20241119	172800	119840400	50400	50400	50400	50400	0
77	20241119	172700	119840400	50400	50400	50400	50400	0
78	20241119	172600	119840400	50400	50400	50400	50400	0
79	20241119	172500	119840400	50400	50400	50400	50400	0
80	20241119	172400	119840400	50400	50400	50400	50400	0
81	20241119	172300	119840400	50400	50400	50400	50400	0
82	20241119	172200	119840400	50400	50400	50400	50400	0
83	20241119	172100	119840400	50400	50400	50400	50400	0
84	20241119	172000	119840400	50400	50400	50400	50400	0
85	20241119	171900	119840400	50400	50400	50400	50400	0
86	20241119	171800	119840400	50400	50400	50400	50400	0
87	20241119	171700	119840400	50400	50400	50400	50400	0
88	20241119	171600	119840400	50400	50400	50400	50400	0
89	20241119	171500	119840400	50400	50400	50400	50400	0
90	20241119	171400	119840400	50400	50400	50400	50400	0
91	20241119	171300	119840400	50400	50400	50400	50400	0
92	20241119	171200	119840400	50400	50400	50400	50400	149
93	20241119	171100	119840400	50400	50400	50400	50400	0
94	20241119	171000	119840400	50400	50400	50400	50400	0
95	20241119	170900	119840400	50400	50400	50400	50400	0
96	20241119	170800	119840400	50400	50400	50400	50400	0
97	20241119	170700	119840400	50400	50400	50400	50400	0
98	20241119	170600	119840400	50400	50400	50400	50400	0
99	20241119	170500	119840400	50400	50400	50400	50400	0
100	20241119	170400	119840400	50400	50400	50400	50400	0
101	20241119	170300	119840400	50400	50400	50400	50400	0
102	20241119	170200	119840400	50400	50400	50400	50400	0
103	20241119	170100	119840400	50400	50400	50400	50400	0
104	20241119	170000	119840400	50400	50400	50400	50400	0
105	20241119	165900	119840400	50400	50400	50400	50400	0
106	20241119	165800	119840400	50400	50400	50400	50400	0
107	20241119	165700	119840400	50400	50400	50400	50400	0
108	20241119	165600	119840400	50400	50400	50400	50400	0
109	20241119	165500	119840400	50400	50400	50400	50400	0
110	20241119	165400	119840400	50400	50400	50400	50400	0
111	20241119	165300	119840400	50400	50400	50400	50400	0
112	20241119	165200	119840400	50400	50400	50400	50400	0
113	20241119	165100	119840400	50400	50400	50400	50400	0
114	20241119	165000	119840400	50400	50400	50400	50400	0
115	20241119	164900	119840400	50400	50400	50400	50400	0
116	20241119	164800	119840400	50400	50400	50400	50400	0
117	20241119	164700	119840400	50400	50400	50400	50400	0
118	20241119	164600	119840400	50400	50400	50400	50400	0
119	20241119	164500	119840400	50400	50400	50400	50400	0
120	20241119	164400	119840400	50400	50400	50400	50400	0
121	20241119	164300	119840400	50400	50400	50400	50400	0
122	20241119	164200	119840400	50400	50400	50400	50400	149
123	20241119	164100	119840400	50400	50400	50400	50400	0
124	20241119	164000	119840400	50400	50400	50400	50400	0
125	20241119	163900	119840400	50400	50400	50400	50400	0
126	20241119	163800	119840400	50400	50400	50400	50400	0
127	20241119	163700	119840400	50400	50400	50400	50400	0
128	20241119	163600	119840400	50400	50400	50400	50400	0
129	20241119	163500	119840400	50400	50400	50400	50400	0
130	20241119	163400	119840400	50400	50400	50400	50400	0
131	20241119	163300	119840400	50400	50400	50400	50400	0
132	20241119	163200	119840400	50400	50400	50400	50400	0
133	20241119	163100	119840400	50400	50400	50400	50400	0
134	20241119	163000	119840400	50400	50400	50400	50400	0
135	20241119	162900	119840400	50400	50400	50400	50400	0
136	20241119	162800	119840400	50400	50400	50400	50400	0
137	20241119	162700	119840400	50400	50400	50400	50400	0
138	20241119	162600	119840400	50400	50400	50400	50400	0
139	20241119	162500	119840400	50400	50400	50400	50400	0
140	20241119	162400	119840400	50400	50400	50400	50400	0
141	20241119	162300	119840400	50400	50400	50400	50400	0
142	20241119	162200	119840400	50400	50400	50400	50400	0
143	20241119	162100	119840400	50400	50400	50400	50400	0
144	20241119	162000	119840400	50400	50400	50400	50400	0
145	20241119	161900	119840400	50400	50400	50400	50400	0
146	20241119	161800	119840400	50400	50400	50400	50400	0
147	20241119	161700	119840400	50400	50400	50400	50400	0
148	20241119	161600	119840400	50400	50400	50400	50400	0
149	20241119	161500	119840400	50400	50400	50400	50400	0
150	20241119	161400	119840400	50400	50400	50400	50400	0
151	20241119	161300	119840400	50400	50400	50400	50400	0
152	20241119	161200	119840400	50400	50400	50400	50400	149
153	20241119	161100	119840400	50400	50400	50400	50400	0
154	20241119	161000	119840400	50400	50400	50400	50400	0
155	20241119	160900	119840400	50400	50400	50400	50400	0
156	20241119	160800	119840400	50400	50400	50400	50400	0
157	20241119	160700	119840400	50400	50400	50400	50400	0
158	20241119	160600	119840400	50400	50400	50400	50400	0
159	20241119	160500	119840400	50400	50400	50400	50400	0
160	20241119	160400	119840400	50400	50400	50400	50400	0
161	20241119	160300	119840400	50400	50400	50400	50400	0
162	20241119	160200	119840400	50400	50400	50400	50400	0
163	20241119	160100	119840400	50400	50400	50400	50400	0
164	20241119	160000	119840400	50400	50400	50400	50400	0
165	20241119	155900	119840400	50400	50400	50400	50400	0
166	20241119	155800	119840400	50400	50400	50400	50400	0
167	20241119	155700	119840400	50400	50400	50400	50400	0
168	20241119	155600	119840400	50400	50400	50400	50400	0
169	20241119	155500	119840400	50400	50400	50400	50400	0
170	20241119	155400	119840400	50400	50400	50400	50400	0
171	20241119	155300	119840400	50400	50400	50400	50400	0
172	20241119	155200	119840400	50400	50400	50400	50400	0
173	20241119	155100	119840400	50400	50400	50400	50400	0
174	20241119	155000	119840400	50400	50400	50400	50400	0
175	20241119	154900	119840400	50400	50400	50400	50400	0
176	20241119	154800	119840400	50400	50400	50400	50400	0
177	20241119	154700	119840400	50400	50400	50400	50400	0
178	20241119	154600	119840400	50400	50400	50400	50400	0
179	20241119	154500	119840400	50400	50400	50400	50400	0
180	20241119	154400	119840400	50400	50400	50400	50400	0
181	20241119	154300	119840400	50400	50400	50400	50400	0
182	20241119	154200	119840400	50400	50400	50400	50400	149
183	20241119	154100	119840400	50400	50400	50400	50400	0
184	20241119	154000	119840400	50400	50400	50400	50400	0
185	20241119	153900	119840400	50400	50400	50400	50400	0
186	20241119	153800	119840400	50400	50400	50400	50400	0
187	20241119	153700	119840400	50400	50400	50400	50400	0
188	20241119	153600	119840400	50400	50400	50400	50400	0
189	20241119	153500	119840400	50400	50400	50400	50400	0
190	20241119	153400	119840400	50400	50400	50400	50400	0
191	20241119	153300	119840400	50400	50400	50400	50400	0
192	20241119	153200	119840400	50400	50400	50400	50400	0
193	20241119	153100	119840400	50400	50400	50400	50400	0
194	20241119	153000	119840400	50400	50400	50400	50400	149
195	20241119	152900	112330800	50700	50700	50700	50700	0
196	20241119	152800	112330800	50700	50700	50700	50700	0
197	20241119	152700	112330800	50700	50700	50700	50700	0
198	20241119	152600	112330800	50700	50700	50700	50700	0
199	20241119	152500	112330800	50700	50700	50700	50700	0
200	20241119	152400	112330800	50700	50700	50700	50700	0
201	20241119	152300	112330800	50700	50700	50700	50700	0
202	20241119	152200	112330800	50700	50700	50700	50700	0
203	20241119	152100	112330800	50700	50700	50700	50700	0
204	20241119	152000	112330800	50700	50700	50700	50700	0
205	20241119	151900	112330800	50700	50700	50700	50700	0
206	20241119	151800	112330800	50700	50700	50700	50700	4
207	20241119	151700	112128000	50600	50600	50600	50600	0
208	20241119	151600	112128000	50600	50600	50600	50600	0
209	20241119	151500	112128000	50600	50600	50600	50600	0
210	20241119	151400	112128000	50600	50600	50600	50600	0
211	20241119	151300	112128000	50600	50600	50600	50600	0
212	20241119	151200	112128000	50600	50600	50600	50600	0
213	20241119	151100	112128000	50600	50600	50600	50600	0
214	20241119	151000	112128000	50600	50600	50600	50600	1
215	20241119	150900	112077400	50700	50700	50700	50700	0
216	20241119	150800	112077400	50700	50700	50700	50700	1
217	20241119	150700	112026700	50700	50700	50700	50700	0
218	20241119	150600	112026700	50700	50700	50700	50700	0
219	20241119	150500	112026700	50700	50700	50700	50700	0
220	20241119	150400	112026700	50700	50700	50700	50700	0
221	20241119	150300	112026700	50700	50700	50700	50700	0
222	20241119	150200	112026700	50700	50700	50700	50700	0
223	20241119	150100	112026700	50700	50700	50700	50700	0
224	20241119	150000	112026700	50700	50700	50700	50700	0
225	20241119	145900	112026700	50700	50700	50700	50700	0
226	20241119	145800	112026700	50700	50700	50700	50700	0
227	20241119	145700	112026700	50700	50700	50700	50700	0
228	20241119	145600	112026700	50700	50700	50700	50700	0
229	20241119	145500	112026700	50700	50700	50700	50700	0
230	20241119	145400	112026700	50700	50700	50700	50700	0
231	20241119	145300	112026700	50700	50700	50700	50700	1
232	20241119	145200	111976000	50500	51100	51100	50500	81
233	20241119	145100	107880200	50900	50900	50900	50900	3
234	20241119	145000	107727500	51000	51000	51000	51000	0
235	20241119	144900	107727500	51000	51000	51000	51000	0
236	20241119	144800	107727500	51000	51000	51000	51000	0
237	20241119	144700	107727500	51000	51000	51000	51000	0
238	20241119	144600	107727500	51000	51000	51000	51000	0
239	20241119	144500	107727500	51000	51000	51000	51000	0
240	20241119	144400	107727500	51000	51000	51000	51000	0
241	20241119	144300	107727500	51000	51000	51000	51000	0
242	20241119	144200	107727500	51000	51000	51000	51000	0
243	20241119	144100	107727500	51000	51000	51000	51000	0
244	20241119	144000	107727500	51000	51000	51000	51000	0
245	20241119	143900	107727500	51000	51000	51000	51000	0
246	20241119	143800	107727500	51000	51000	51000	51000	0
247	20241119	143700	107727500	51000	51000	51000	51000	0
248	20241119	143600	107727500	51000	51000	51000	51000	0
249	20241119	143500	107727500	51000	51000	51000	51000	0
250	20241119	143400	107727500	51000	51000	51000	51000	0
251	20241119	143300	107727500	51000	51000	51000	51000	0
252	20241119	143200	107727500	51000	50600	51000	50600	2
253	20241119	143100	107625900	50700	50700	50700	50700	0
254	20241119	143000	107625900	50700	50700	50700	50700	0
255	20241119	142900	107625900	50700	50700	50700	50700	0
256	20241119	142800	107625900	50700	50700	50700	50700	30
257	20241119	142700	106104900	50700	50700	50700	50700	3
258	20241119	142600	105952800	50700	50700	50700	50700	15
259	20241119	142500	105192300	50700	50700	50700	50700	6
260	20241119	142400	104888100	50700	50700	50700	50700	0
261	20241119	142300	104888100	50700	50700	50700	50700	1
262	20241119	142200	104837400	50700	50700	50700	50700	0
263	20241119	142100	104837400	50700	50700	50700	50700	0
264	20241119	142000	104837400	50700	50700	50700	50700	4
265	20241119	141900	104634600	50700	50800	50800	50700	88
266	20241119	141800	100172800	51000	51000	51000	51000	0
267	20241119	141700	100172800	51000	51000	51000	51000	0
268	20241119	141600	100172800	51000	51000	51000	51000	0
269	20241119	141500	100172800	51000	50900	51000	50900	3
270	20241119	141400	100020000	51100	51100	51100	51100	0
271	20241119	141300	100020000	51100	51000	51100	50700	270
272	20241119	141200	86307900	51000	51000	51000	51000	1
273	20241119	141100	86256900	50900	50900	50900	50900	0
274	20241119	141000	86256900	50900	50900	50900	50900	0
275	20241119	140900	86256900	50900	50900	50900	50900	0
276	20241119	140800	86256900	50900	50900	50900	50900	0
277	20241119	140700	86256900	50900	50900	50900	50900	0
278	20241119	140600	86256900	50900	50900	50900	50900	0
279	20241119	140500	86256900	50900	50900	50900	50900	0
280	20241119	140400	86256900	50900	50900	50900	50900	0
281	20241119	140300	86256900	50900	50900	50900	50900	0
282	20241119	140200	86256900	50900	50900	50900	50900	0
283	20241119	140100	86256900	50900	50900	50900	50900	0
284	20241119	140000	86256900	50900	50900	50900	50900	0
285	20241119	135900	86256900	50900	50900	50900	50900	0
286	20241119	135800	86256900	50900	50900	50900	50900	0
287	20241119	135700	86256900	50900	50900	50900	50900	0
288	20241119	135600	86256900	50900	50900	50900	50900	0
289	20241119	135500	86256900	50900	50900	50900	50900	0
290	20241119	135400	86256900	50900	50900	50900	50900	0
291	20241119	135300	86256900	50900	50900	50900	50900	0
292	20241119	135200	86256900	50900	50900	50900	50900	0
293	20241119	135100	86256900	50900	50900	50900	50900	1
294	20241119	135000	86206000	51000	51000	51000	51000	0
295	20241119	134900	86206000	51000	51000	51000	51000	0
296	20241119	134800	86206000	51000	51000	51000	51000	0
297	20241119	134700	86206000	51000	51000	51000	51000	0
298	20241119	134600	86206000	51000	51000	51000	51000	0
299	20241119	134500	86206000	51000	51000	51000	51000	4
300	20241119	134400	86002000	51000	51000	51000	51000	0
301	20241119	134300	86002000	51000	51000	51000	51000	0
302	20241119	134200	86002000	51000	51000	51000	51000	1
303	20241119	134100	85951000	51000	51000	51000	51000	0
304	20241119	134000	85951000	51000	51000	51000	51000	0
305	20241119	133900	85951000	51000	51000	51000	51000	0
306	20241119	133800	85951000	51000	51000	51000	51000	0
307	20241119	133700	85951000	51000	51000	51000	51000	0
308	20241119	133600	85951000	51000	51000	51000	51000	0
309	20241119	133500	85951000	51000	51000	51000	51000	0
310	20241119	133400	85951000	51000	51000	51000	51000	0
311	20241119	133300	85951000	51000	51000	51000	51000	0
312	20241119	133200	85951000	51000	51000	51000	51000	0
313	20241119	133100	85951000	51000	51000	51000	51000	0
314	20241119	133000	85951000	51000	51000	51000	51000	1
315	20241119	132900	85900000	51000	51000	51000	51000	0
316	20241119	132800	85900000	51000	51000	51000	51000	0
317	20241119	132700	85900000	51000	51000	51000	51000	1
318	20241119	132600	85849000	51100	51100	51100	51100	0
319	20241119	132500	85849000	51100	51100	51100	51100	0
320	20241119	132400	85849000	51100	51100	51100	51100	1
321	20241119	132300	85797900	50800	50800	50800	50800	0
322	20241119	132200	85797900	50800	50800	50800	50800	0
323	20241119	132100	85797900	50800	51100	51100	50800	100
324	20241119	132000	80706800	51100	51100	51100	51100	0
325	20241119	131900	80706800	51100	51100	51100	51100	0
326	20241119	131800	80706800	51100	51100	51100	51100	0
327	20241119	131700	80706800	51100	51100	51100	51100	0
328	20241119	131600	80706800	51100	51100	51100	51100	0
329	20241119	131500	80706800	51100	51100	51100	51100	0
330	20241119	131400	80706800	51100	51100	51100	51100	0
331	20241119	131300	80706800	51100	51100	51100	51100	0
332	20241119	131200	80706800	51100	51100	51100	51100	0
333	20241119	131100	80706800	51100	51100	51100	51100	0
334	20241119	131000	80706800	51100	51100	51100	51100	0
335	20241119	130900	80706800	51100	51100	51100	51100	1
336	20241119	130800	80655700	51200	51200	51200	51200	0
337	20241119	130700	80655700	51200	51200	51200	51200	0
338	20241119	130600	80655700	51200	51200	51200	51200	0
339	20241119	130500	80655700	51200	51200	51200	51200	0
340	20241119	130400	80655700	51200	51200	51200	51200	0
341	20241119	130300	80655700	51200	51200	51200	51200	0
342	20241119	130200	80655700	51200	51200	51200	51200	0
343	20241119	130100	80655700	51200	51200	51200	51200	0
344	20241119	130000	80655700	51200	51200	51200	51200	2
345	20241119	125900	80553300	51200	51200	51200	51200	0
346	20241119	125800	80553300	51200	51200	51200	51200	0
347	20241119	125700	80553300	51200	51200	51200	51200	0
348	20241119	125600	80553300	51200	51100	51200	51100	15
349	20241119	125500	79786300	51200	51200	51200	51200	0
350	20241119	125400	79786300	51200	51200	51200	51200	20
351	20241119	125300	78762300	51200	51200	51200	51200	0
352	20241119	125200	78762300	51200	51200	51200	51200	0
353	20241119	125100	78762300	51200	51200	51200	51200	0
354	20241119	125000	78762300	51200	51200	51200	51200	25
355	20241119	124900	77482300	51300	51300	51300	51300	0
356	20241119	124800	77482300	51300	51300	51300	51300	0
357	20241119	124700	77482300	51300	51300	51300	51300	0
358	20241119	124600	77482300	51300	51300	51300	51300	0
359	20241119	124500	77482300	51300	51300	51300	51300	0
360	20241119	124400	77482300	51300	51300	51300	51300	0
361	20241119	124300	77482300	51300	51300	51300	51300	0
362	20241119	124200	77482300	51300	51300	51300	51300	0
363	20241119	124100	77482300	51300	51300	51300	51300	0
364	20241119	124000	77482300	51300	51300	51300	51300	0
365	20241119	123900	77482300	51300	51300	51300	51300	0
366	20241119	123800	77482300	51300	51300	51300	51300	0
367	20241119	123700	77482300	51300	51300	51300	51300	0
368	20241119	123600	77482300	51300	51300	51300	51300	0
369	20241119	123500	77482300	51300	51300	51300	51300	0
370	20241119	123400	77482300	51300	51300	51300	51300	0
371	20241119	123300	77482300	51300	51300	51300	51300	0
372	20241119	123200	77482300	51300	51300	51300	51300	0
373	20241119	123100	77482300	51300	51300	51300	51300	0
374	20241119	123000	77482300	51300	51300	51300	51300	0
375	20241119	122900	77482300	51300	51300	51300	51300	0
376	20241119	122800	77482300	51300	51300	51300	51300	0
377	20241119	122700	77482300	51300	51300	51300	51300	0
378	20241119	122600	77482300	51300	51300	51300	51300	0
379	20241119	122500	77482300	51300	51300	51300	51300	0
380	20241119	122400	77482300	51300	51300	51300	51300	0
381	20241119	122300	77482300	51300	51300	51300	51300	0
382	20241119	122200	77482300	51300	51300	51300	51300	0
383	20241119	122100	77482300	51300	51300	51300	51300	0
384	20241119	122000	77482300	51300	51300	51300	51300	0
385	20241119	121900	77482300	51300	51300	51300	51300	0
386	20241119	121800	77482300	51300	51300	51300	51300	0
387	20241119	121700	77482300	51300	51300	51300	51300	0
388	20241119	121600	77482300	51300	51300	51300	51300	0
389	20241119	121500	77482300	51300	51300	51300	51300	0
390	20241119	121400	77482300	51300	51300	51300	51300	0
391	20241119	121300	77482300	51300	51300	51300	51300	0
392	20241119	121200	77482300	51300	51300	51300	51300	0
393	20241119	121100	77482300	51300	51300	51300	51300	0
394	20241119	121000	77482300	51300	51300	51300	51300	0
395	20241119	120900	77482300	51300	51300	51300	51300	0
396	20241119	120800	77482300	51300	51300	51300	51300	0
397	20241119	120700	77482300	51300	51300	51300	51300	0
398	20241119	120600	77482300	51300	51300	51300	51300	0
399	20241119	120500	77482300	51300	51300	51300	51300	0
400	20241119	120400	77482300	51300	51300	51300	51300	0
401	20241119	120300	77482300	51300	51300	51300	51300	20
402	20241119	120200	76456300	51200	51200	51200	51200	0
403	20241119	120100	76456300	51200	51200	51200	51200	0
404	20241119	120000	76456300	51200	51200	51200	51200	0
405	20241119	115900	76456300	51200	51200	51200	51200	0
406	20241119	115800	76456300	51200	51200	51200	51200	0
407	20241119	115700	76456300	51200	51200	51200	51200	0
408	20241119	115600	76456300	51200	51200	51200	51200	0
409	20241119	115500	76456300	51200	51200	51200	51200	0
410	20241119	115400	76456300	51200	51200	51200	51200	0
411	20241119	115300	76456300	51200	51200	51200	51200	0
412	20241119	115200	76456300	51200	51200	51200	51200	0
413	20241119	115100	76456300	51200	51200	51200	51200	4
414	20241119	115000	76251500	51100	51100	51100	51100	0
415	20241119	114900	76251500	51100	51100	51100	51100	20
416	20241119	114800	75229500	51200	51200	51200	51200	0
417	20241119	114700	75229500	51200	51200	51200	51200	0
418	20241119	114600	75229500	51200	51200	51200	51200	0
419	20241119	114500	75229500	51200	51200	51200	51200	0
420	20241119	114400	75229500	51200	51200	51200	51200	0
421	20241119	114300	75229500	51200	51200	51200	51200	0
422	20241119	114200	75229500	51200	51200	51200	51200	0
423	20241119	114100	75229500	51200	51200	51200	51200	0
424	20241119	114000	75229500	51200	51200	51200	51200	1
425	20241119	113900	75178300	51200	51200	51200	51200	0
426	20241119	113800	75178300	51200	51200	51200	51200	0
427	20241119	113700	75178300	51200	51200	51200	51200	0
428	20241119	113600	75178300	51200	51200	51200	51200	0
429	20241119	113500	75178300	51200	51200	51200	51200	10
430	20241119	113400	74666300	51200	51200	51200	51200	0
431	20241119	113300	74666300	51200	51200	51200	51200	0
432	20241119	113200	74666300	51200	51200	51200	51200	0
433	20241119	113100	74666300	51200	51200	51200	51200	5
434	20241119	113000	74410300	51200	51200	51200	51200	0
435	20241119	112900	74410300	51200	51200	51200	51200	0
436	20241119	112800	74410300	51200	51200	51200	51200	0
437	20241119	112700	74410300	51200	51200	51200	51200	0
438	20241119	112600	74410300	51200	51200	51200	51200	0
439	20241119	112500	74410300	51200	51200	51200	51200	0
440	20241119	112400	74410300	51200	51200	51200	51200	0
441	20241119	112300	74410300	51200	51200	51200	51200	0
442	20241119	112200	74410300	51200	51200	51200	51200	0
443	20241119	112100	74410300	51200	51200	51200	51200	0
444	20241119	112000	74410300	51200	51200	51200	51200	0
445	20241119	111900	74410300	51200	51200	51200	51200	0
446	20241119	111800	74410300	51200	51200	51200	51200	1
447	20241119	111700	74359100	51200	51200	51200	51200	0
448	20241119	111600	74359100	51200	51200	51200	51200	1
449	20241119	111500	74307900	51200	51200	51200	51200	35
450	20241119	111400	72515900	51200	51200	51200	51200	0
451	20241119	111300	72515900	51200	51200	51200	51200	1
452	20241119	111200	72464700	51200	51200	51200	51200	0
453	20241119	111100	72464700	51200	51200	51200	51200	0
454	20241119	111000	72464700	51200	51200	51200	51200	2
455	20241119	110900	72362300	51200	51200	51200	51200	1
456	20241119	110800	72311100	51200	51200	51200	51200	1
457	20241119	110700	72259900	51200	51500	51500	51100	484
458	20241119	110600	47480200	51600	51600	51600	51600	0
459	20241119	110500	47480200	51600	52100	52100	51400	615
460	20241119	110400	15627700	52100	52100	52100	52100	10
461	20241119	110300	15106700	52100	52100	52100	52100	0
462	20241119	110200	15106700	52100	52100	52100	52100	0
463	20241119	110100	15106700	52100	52100	52100	52100	0
464	20241119	110000	15106700	52100	52100	52100	52100	0
465	20241119	105900	15106700	52100	52100	52100	52100	10
466	20241119	105800	14585700	52200	52200	52200	52200	0
467	20241119	105700	14585700	52200	52200	52200	52200	0
468	20241119	105600	14585700	52200	52200	52200	52200	0
469	20241119	105500	14585700	52200	52200	52200	52200	0
470	20241119	105400	14585700	52200	52200	52200	52200	0
471	20241119	105300	14585700	52200	52200	52200	52200	0
472	20241119	105200	14585700	52200	52200	52200	52200	0
473	20241119	105100	14585700	52200	52200	52200	52200	0
474	20241119	105000	14585700	52200	52200	52200	52200	0
475	20241119	104900	14585700	52200	52200	52200	52200	0
476	20241119	104800	14585700	52200	52200	52200	52200	0
477	20241119	104700	14585700	52200	52200	52200	52200	0
478	20241119	104600	14585700	52200	52200	52200	52200	0
479	20241119	104500	14585700	52200	52200	52200	52200	0
480	20241119	104400	14585700	52200	52200	52200	52200	0
481	20241119	104300	14585700	52200	52200	52200	52200	1
482	20241119	104200	14533500	52200	52200	52200	52200	0
483	20241119	104100	14533500	52200	52200	52200	52200	0
484	20241119	104000	14533500	52200	52200	52200	52200	0
485	20241119	103900	14533500	52200	52200	52200	52200	0
486	20241119	103800	14533500	52200	52200	52200	52200	0
487	20241119	103700	14533500	52200	52200	52200	52200	0
488	20241119	103600	14533500	52200	52200	52200	52200	0
489	20241119	103500	14533500	52200	52200	52200	52200	0
490	20241119	103400	14533500	52200	52200	52200	52200	0
491	20241119	103300	14533500	52200	52200	52200	52200	0
492	20241119	103200	14533500	52200	52200	52200	52200	0
493	20241119	103100	14533500	52200	52200	52200	52200	0
494	20241119	103000	14533500	52200	52200	52200	52200	0
495	20241119	102900	14533500	52200	52200	52200	52200	0
496	20241119	102800	14533500	52200	52200	52200	52200	0
497	20241119	102700	14533500	52200	52200	52200	52200	0
498	20241119	102600	14533500	52200	52200	52200	52200	0
499	20241119	102500	14533500	52200	52200	52200	52200	0
500	20241119	102400	14533500	52200	52200	52200	52200	0
501	20241119	102300	14533500	52200	52200	52200	52200	1
502	20241119	102200	14481300	52100	52100	52100	52100	0
503	20241119	102100	14481300	52100	52100	52100	52100	0
504	20241119	102000	14481300	52100	52100	52100	52100	0
505	20241119	101900	14481300	52100	52100	52100	52100	0
506	20241119	101800	14481300	52100	52100	52100	52100	0
507	20241119	101700	14481300	52100	52100	52100	52100	0
508	20241119	101600	14481300	52100	52100	52100	52100	0
509	20241119	101500	14481300	52100	52100	52100	52100	0
510	20241119	101400	14481300	52100	52100	52100	52100	0
511	20241119	101300	14481300	52100	52100	52100	52100	0
512	20241119	101200	14481300	52100	52100	52100	52100	0
513	20241119	101100	14481300	52100	52100	52100	52100	0
514	20241119	101000	14481300	52100	52100	52100	52100	0
515	20241119	100900	14481300	52100	52200	52200	52100	8
516	20241119	100800	14064100	52300	52300	52300	52300	0
517	20241119	100700	14064100	52300	52300	52300	52300	0
518	20241119	100600	14064100	52300	52300	52300	52300	0
519	20241119	100500	14064100	52300	52300	52300	52300	0
520	20241119	100400	14064100	52300	52300	52300	52300	0
521	20241119	100300	14064100	52300	52300	52300	52300	0
522	20241119	100200	14064100	52300	52300	52300	52300	0
523	20241119	100100	14064100	52300	52300	52300	52300	0
524	20241119	100000	14064100	52300	52300	52300	52300	0
525	20241119	095900	14064100	52300	52300	52300	52300	0
526	20241119	095800	14064100	52300	52300	52300	52300	0
527	20241119	095700	14064100	52300	52300	52300	52300	0
528	20241119	095600	14064100	52300	52300	52300	52300	0
529	20241119	095500	14064100	52300	52300	52300	52300	0
530	20241119	095400	14064100	52300	52300	52300	52300	0
531	20241119	095300	14064100	52300	52300	52300	52300	0
532	20241119	095200	14064100	52300	52300	52300	52300	0
533	20241119	095100	14064100	52300	52300	52300	52300	0
534	20241119	095000	14064100	52300	52300	52300	52300	0
535	20241119	094900	14064100	52300	52300	52300	52300	0
536	20241119	094800	14064100	52300	52300	52300	52300	0
537	20241119	094700	14064100	52300	52300	52300	52300	0
538	20241119	094600	14064100	52300	52300	52300	52300	0
539	20241119	094500	14064100	52300	52300	52300	52300	0
540	20241119	094400	14064100	52300	52300	52300	52300	0
541	20241119	094300	14064100	52300	52300	52300	52300	0
542	20241119	094200	14064100	52300	52300	52300	52300	0
543	20241119	094100	14064100	52300	52300	52300	52300	0
544	20241119	094000	14064100	52300	52300	52300	52300	0
545	20241119	093900	14064100	52300	52300	52300	52300	0
546	20241119	093800	14064100	52300	52300	52300	52300	0
547	20241119	093700	14064100	52300	52300	52300	52300	1
548	20241119	093600	14011800	52300	52300	52300	52300	0
549	20241119	093500	14011800	52300	52300	52300	52300	1
550	20241119	093400	13959500	52800	52800	52800	52800	0
551	20241119	093300	13959500	52800	52800	52800	52800	0
552	20241119	093200	13959500	52800	52800	52800	52800	0
553	20241119	093100	13959500	52800	52800	52800	52800	0
554	20241119	093000	13959500	52800	52600	52800	52300	251
555	20241119	092900	801400	53100	53100	53100	53100	0
556	20241119	092800	801400	53100	53100	53100	53100	0
557	20241119	092700	801400	53100	53100	53100	53100	0
558	20241119	092600	801400	53100	53100	53100	53100	0
559	20241119	092500	801400	53100	53100	53100	53100	1
560	20241119	092400	748300	53900	53900	53900	53900	0
561	20241119	092300	748300	53900	53900	53900	53900	0
562	20241119	092200	748300	53900	53900	53900	53900	0
563	20241119	092100	748300	53900	53900	53900	53900	0
564	20241119	092000	748300	53900	53900	53900	53900	0
565	20241119	091900	748300	53900	53900	53900	53900	0
566	20241119	091800	748300	53900	53900	53900	53900	0
567	20241119	091700	748300	53900	53900	53900	53900	0
568	20241119	091600	748300	53900	53900	53900	53900	0
569	20241119	091500	748300	53900	53900	53900	53900	0
570	20241119	091400	748300	53900	53900	53900	53900	0
571	20241119	091300	748300	53900	53900	53900	53900	0
572	20241119	091200	748300	53900	52900	53900	52300	12
573	20241119	091100	105800	52900	52900	52900	52900	0
574	20241119	091000	105800	52900	52900	52900	52900	0
575	20241119	090900	105800	52900	52900	52900	52900	0
576	20241119	090800	105800	52900	52900	52900	52900	0
577	20241119	090700	105800	52900	52900	52900	52900	0
578	20241119	090600	105800	52900	52900	52900	52900	0
579	20241119	090500	105800	52900	52900	52900	52900	0
580	20241119	090400	105800	52900	52900	52900	52900	0
581	20241119	090300	105800	52900	52900	52900	52900	0
582	20241119	090200	105800	52900	52900	52900	52900	0
583	20241119	090100	105800	52900	52900	52900	52900	0
584	20241119	090000	105800	52900	52900	52900	52900	2