KissMeData/003830/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184000	198232300	116500	116500	116500	116500	911
3	20241118	183900	198232300	116500	116500	116500	116500	0
4	20241118	183800	198232300	116500	116500	116500	116500	0
5	20241118	183700	198232300	116500	116500	116500	116500	0
6	20241118	183600	198232300	116500	116500	116500	116500	0
7	20241118	183500	198232300	116500	116500	116500	116500	0
8	20241118	183400	198232300	116500	116500	116500	116500	0
9	20241118	183300	198232300	116500	116500	116500	116500	0
10	20241118	183200	198232300	116500	116500	116500	116500	0
11	20241118	183100	198232300	116500	116500	116500	116500	0
12	20241118	183000	198232300	116500	116500	116500	116500	0
13	20241118	182900	198232300	116500	116500	116500	116500	0
14	20241118	182800	198232300	116500	116500	116500	116500	0
15	20241118	182700	198232300	116500	116500	116500	116500	0
16	20241118	182600	198232300	116500	116500	116500	116500	0
17	20241118	182500	198232300	116500	116500	116500	116500	0
18	20241118	182400	198232300	116500	116500	116500	116500	0
19	20241118	182300	198232300	116500	116500	116500	116500	0
20	20241118	182200	198232300	116500	116500	116500	116500	0
21	20241118	182100	198232300	116500	116500	116500	116500	0
22	20241118	182000	198232300	116500	116500	116500	116500	0
23	20241118	181900	198232300	116500	116500	116500	116500	0
24	20241118	181800	198232300	116500	116500	116500	116500	0
25	20241118	181700	198232300	116500	116500	116500	116500	0
26	20241118	181600	198232300	116500	116500	116500	116500	0
27	20241118	181500	198232300	116500	116500	116500	116500	0
28	20241118	181400	198232300	116500	116500	116500	116500	0
29	20241118	181300	198232300	116500	116500	116500	116500	0
30	20241118	181200	198232300	116500	116500	116500	116500	0
31	20241118	181100	198232300	116500	116500	116500	116500	0
32	20241118	181000	198232300	116500	116500	116500	116500	911
33	20241118	180900	198232300	116500	116500	116500	116500	0
34	20241118	180800	198232300	116500	116500	116500	116500	0
35	20241118	180700	198232300	116500	116500	116500	116500	0
36	20241118	180600	198232300	116500	116500	116500	116500	0
37	20241118	180500	198232300	116500	116500	116500	116500	0
38	20241118	180400	198232300	116500	116500	116500	116500	0
39	20241118	180300	198232300	116500	116500	116500	116500	0
40	20241118	180200	198232300	116500	116500	116500	116500	0
41	20241118	180100	198232300	116500	116500	116500	116500	0
42	20241118	180000	198232300	116500	116500	116500	116500	0
43	20241118	175900	198232300	116500	116500	116500	116500	0
44	20241118	175800	198232300	116500	116500	116500	116500	0
45	20241118	175700	198232300	116500	116500	116500	116500	0
46	20241118	175600	198232300	116500	116500	116500	116500	0
47	20241118	175500	198232300	116500	116500	116500	116500	0
48	20241118	175400	198232300	116500	116500	116500	116500	0
49	20241118	175300	198232300	116500	116500	116500	116500	0
50	20241118	175200	198232300	116500	116500	116500	116500	0
51	20241118	175100	198232300	116500	116500	116500	116500	0
52	20241118	175000	198232300	116500	116500	116500	116500	0
53	20241118	174900	198232300	116500	116500	116500	116500	0
54	20241118	174800	198232300	116500	116500	116500	116500	0
55	20241118	174700	198232300	116500	116500	116500	116500	0
56	20241118	174600	198232300	116500	116500	116500	116500	0
57	20241118	174500	198232300	116500	116500	116500	116500	0
58	20241118	174400	198232300	116500	116500	116500	116500	0
59	20241118	174300	198232300	116500	116500	116500	116500	0
60	20241118	174200	198232300	116500	116500	116500	116500	0
61	20241118	174100	198232300	116500	116500	116500	116500	0
62	20241118	174000	198232300	116500	116500	116500	116500	911
63	20241118	173900	198232300	116500	116500	116500	116500	0
64	20241118	173800	198232300	116500	116500	116500	116500	0
65	20241118	173700	198232300	116500	116500	116500	116500	0
66	20241118	173600	198232300	116500	116500	116500	116500	0
67	20241118	173500	198232300	116500	116500	116500	116500	0
68	20241118	173400	198232300	116500	116500	116500	116500	0
69	20241118	173300	198232300	116500	116500	116500	116500	0
70	20241118	173200	198232300	116500	116500	116500	116500	0
71	20241118	173100	198232300	116500	116500	116500	116500	0
72	20241118	173000	198232300	116500	116500	116500	116500	0
73	20241118	172900	198232300	116500	116500	116500	116500	0
74	20241118	172800	198232300	116500	116500	116500	116500	0
75	20241118	172700	198232300	116500	116500	116500	116500	0
76	20241118	172600	198232300	116500	116500	116500	116500	0
77	20241118	172500	198232300	116500	116500	116500	116500	0
78	20241118	172400	198232300	116500	116500	116500	116500	0
79	20241118	172300	198232300	116500	116500	116500	116500	0
80	20241118	172200	198232300	116500	116500	116500	116500	0
81	20241118	172100	198232300	116500	116500	116500	116500	0
82	20241118	172000	198232300	116500	116500	116500	116500	0
83	20241118	171900	198232300	116500	116500	116500	116500	0
84	20241118	171800	198232300	116500	116500	116500	116500	0
85	20241118	171700	198232300	116500	116500	116500	116500	0
86	20241118	171600	198232300	116500	116500	116500	116500	0
87	20241118	171500	198232300	116500	116500	116500	116500	0
88	20241118	171400	198232300	116500	116500	116500	116500	0
89	20241118	171300	198232300	116500	116500	116500	116500	0
90	20241118	171200	198232300	116500	116500	116500	116500	0
91	20241118	171100	198232300	116500	116500	116500	116500	0
92	20241118	171000	198232300	116500	116500	116500	116500	911
93	20241118	170900	198232300	116500	116500	116500	116500	0
94	20241118	170800	198232300	116500	116500	116500	116500	0
95	20241118	170700	198232300	116500	116500	116500	116500	0
96	20241118	170600	198232300	116500	116500	116500	116500	0
97	20241118	170500	198232300	116500	116500	116500	116500	0
98	20241118	170400	198232300	116500	116500	116500	116500	0
99	20241118	170300	198232300	116500	116500	116500	116500	0
100	20241118	170200	198232300	116500	116500	116500	116500	0
101	20241118	170100	198232300	116500	116500	116500	116500	0
102	20241118	170000	198232300	116500	116500	116500	116500	0
103	20241118	165900	198232300	116500	116500	116500	116500	0
104	20241118	165800	198232300	116500	116500	116500	116500	0
105	20241118	165700	198232300	116500	116500	116500	116500	0
106	20241118	165600	198232300	116500	116500	116500	116500	0
107	20241118	165500	198232300	116500	116500	116500	116500	0
108	20241118	165400	198232300	116500	116500	116500	116500	0
109	20241118	165300	198232300	116500	116500	116500	116500	0
110	20241118	165200	198232300	116500	116500	116500	116500	0
111	20241118	165100	198232300	116500	116500	116500	116500	0
112	20241118	165000	198232300	116500	116500	116500	116500	0
113	20241118	164900	198232300	116500	116500	116500	116500	0
114	20241118	164800	198232300	116500	116500	116500	116500	0
115	20241118	164700	198232300	116500	116500	116500	116500	0
116	20241118	164600	198232300	116500	116500	116500	116500	0
117	20241118	164500	198232300	116500	116500	116500	116500	0
118	20241118	164400	198232300	116500	116500	116500	116500	0
119	20241118	164300	198232300	116500	116500	116500	116500	0
120	20241118	164200	198232300	116500	116500	116500	116500	0
121	20241118	164100	198232300	116500	116500	116500	116500	0
122	20241118	164000	198232300	116500	116500	116500	116500	911
123	20241118	163900	198232300	116500	116500	116500	116500	0
124	20241118	163800	198232300	116500	116500	116500	116500	0
125	20241118	163700	198232300	116500	116500	116500	116500	0
126	20241118	163600	198232300	116500	116500	116500	116500	0
127	20241118	163500	198232300	116500	116500	116500	116500	0
128	20241118	163400	198232300	116500	116500	116500	116500	0
129	20241118	163300	198232300	116500	116500	116500	116500	0
130	20241118	163200	198232300	116500	116500	116500	116500	0
131	20241118	163100	198232300	116500	116500	116500	116500	0
132	20241118	163000	198232300	116500	116500	116500	116500	0
133	20241118	162900	198232300	116500	116500	116500	116500	0
134	20241118	162800	198232300	116500	116500	116500	116500	0
135	20241118	162700	198232300	116500	116500	116500	116500	0
136	20241118	162600	198232300	116500	116500	116500	116500	0
137	20241118	162500	198232300	116500	116500	116500	116500	0
138	20241118	162400	198232300	116500	116500	116500	116500	0
139	20241118	162300	198232300	116500	116500	116500	116500	0
140	20241118	162200	198232300	116500	116500	116500	116500	0
141	20241118	162100	198232300	116500	116500	116500	116500	0
142	20241118	162000	198232300	116500	116500	116500	116500	0
143	20241118	161900	198232300	116500	116500	116500	116500	0
144	20241118	161800	198232300	116500	116500	116500	116500	0
145	20241118	161700	198232300	116500	116500	116500	116500	0
146	20241118	161600	198232300	116500	116500	116500	116500	0
147	20241118	161500	198232300	116500	116500	116500	116500	0
148	20241118	161400	198232300	116500	116500	116500	116500	0
149	20241118	161300	198232300	116500	116500	116500	116500	0
150	20241118	161200	198232300	116500	116500	116500	116500	0
151	20241118	161100	198232300	116500	116500	116500	116500	0
152	20241118	161000	198232300	116500	116500	116500	116500	911
153	20241118	160900	198232300	116500	116500	116500	116500	0
154	20241118	160800	198232300	116500	116500	116500	116500	0
155	20241118	160700	198232300	116500	116500	116500	116500	0
156	20241118	160600	198232300	116500	116500	116500	116500	0
157	20241118	160500	198232300	116500	116500	116500	116500	0
158	20241118	160400	198232300	116500	116500	116500	116500	0
159	20241118	160300	198232300	116500	116500	116500	116500	0
160	20241118	160200	198232300	116500	116500	116500	116500	0
161	20241118	160100	198232300	116500	116500	116500	116500	0
162	20241118	160000	198232300	116500	116500	116500	116500	0
163	20241118	155900	198232300	116500	116500	116500	116500	0
164	20241118	155800	198232300	116500	116500	116500	116500	0
165	20241118	155700	198232300	116500	116500	116500	116500	0
166	20241118	155600	198232300	116500	116500	116500	116500	0
167	20241118	155500	198232300	116500	116500	116500	116500	0
168	20241118	155400	198232300	116500	116500	116500	116500	0
169	20241118	155300	198232300	116500	116500	116500	116500	0
170	20241118	155200	198232300	116500	116500	116500	116500	0
171	20241118	155100	198232300	116500	116500	116500	116500	0
172	20241118	155000	198232300	116500	116500	116500	116500	0
173	20241118	154900	198232300	116500	116500	116500	116500	0
174	20241118	154800	198232300	116500	116500	116500	116500	0
175	20241118	154700	198232300	116500	116500	116500	116500	0
176	20241118	154600	198232300	116500	116500	116500	116500	0
177	20241118	154500	198232300	116500	116500	116500	116500	0
178	20241118	154400	198232300	116500	116500	116500	116500	0
179	20241118	154300	198232300	116500	116500	116500	116500	0
180	20241118	154200	198232300	116500	116500	116500	116500	0
181	20241118	154100	198232300	116500	116500	116500	116500	0
182	20241118	154000	198232300	116500	116500	116500	116500	911
183	20241118	153900	198232300	116500	116500	116500	116500	0
184	20241118	153800	198232300	116500	116500	116500	116500	0
185	20241118	153700	198232300	116500	116500	116500	116500	0
186	20241118	153600	198232300	116500	116500	116500	116500	0
187	20241118	153500	198232300	116500	116500	116500	116500	0
188	20241118	153400	198232300	116500	116500	116500	116500	0
189	20241118	153300	198232300	116500	116500	116500	116500	0
190	20241118	153200	198232300	116500	116500	116500	116500	0
191	20241118	153100	198232300	116500	116500	116500	116500	0
192	20241118	153000	198232300	116500	116500	116500	116500	911
193	20241118	152900	92100800	116500	116500	116500	116500	0
194	20241118	152800	92100800	116500	116500	116500	116500	0
195	20241118	152700	92100800	116500	116500	116500	116500	0
196	20241118	152600	92100800	116500	116500	116500	116500	0
197	20241118	152500	92100800	116500	116500	116500	116500	0
198	20241118	152400	92100800	116500	116500	116500	116500	0
199	20241118	152300	92100800	116500	116500	116500	116500	0
200	20241118	152200	92100800	116500	116500	116500	116500	0
201	20241118	152100	92100800	116500	116500	116500	116500	0
202	20241118	152000	92100800	116500	116500	116500	116500	0
203	20241118	151900	92100800	116500	116500	116500	116500	0
204	20241118	151800	92100800	116500	116500	116500	116500	0
205	20241118	151700	92100800	116500	116500	116500	116500	1
206	20241118	151600	91984300	116500	116500	116500	116500	2
207	20241118	151500	91751300	115900	115900	115900	115900	0
208	20241118	151400	91751300	115900	116100	116100	115900	100
209	20241118	151300	80161100	116500	116500	116500	116500	0
210	20241118	151200	80161100	116500	116500	116500	116500	0
211	20241118	151100	80161100	116500	116500	116500	116500	0
212	20241118	151000	80161100	116500	116500	116500	116500	0
213	20241118	150900	80161100	116500	116500	116500	116500	3
214	20241118	150800	79811600	116500	116500	116500	116500	0
215	20241118	150700	79811600	116500	116500	116500	116500	0
216	20241118	150600	79811600	116500	116500	116500	116500	0
217	20241118	150500	79811600	116500	116500	116500	116500	0
218	20241118	150400	79811600	116500	116500	116500	116500	0
219	20241118	150300	79811600	116500	116500	116500	116500	0
220	20241118	150200	79811600	116500	116500	116500	116500	0
221	20241118	150100	79811600	116500	116500	116500	116500	0
222	20241118	150000	79811600	116500	116500	116500	116500	0
223	20241118	145900	79811600	116500	116500	116500	116500	0
224	20241118	145800	79811600	116500	116500	116500	116500	0
225	20241118	145700	79811600	116500	116500	116500	116500	0
226	20241118	145600	79811600	116500	116500	116500	116500	0
227	20241118	145500	79811600	116500	116500	116500	116500	0
228	20241118	145400	79811600	116500	116500	116500	116500	0
229	20241118	145300	79811600	116500	116500	116500	116500	0
230	20241118	145200	79811600	116500	116500	116500	116500	0
231	20241118	145100	79811600	116500	116500	116500	116500	0
232	20241118	145000	79811600	116500	116400	116500	116400	2
233	20241118	144900	79578700	116500	116500	116500	116500	0
234	20241118	144800	79578700	116500	116500	116500	116500	0
235	20241118	144700	79578700	116500	116500	116500	116500	0
236	20241118	144600	79578700	116500	116500	116500	116500	7
237	20241118	144500	78763200	116500	116500	116500	116500	0
238	20241118	144400	78763200	116500	116500	116500	116500	0
239	20241118	144300	78763200	116500	116500	116500	116500	0
240	20241118	144200	78763200	116500	116500	116500	116500	0
241	20241118	144100	78763200	116500	116500	116500	116500	0
242	20241118	144000	78763200	116500	116500	116500	116500	0
243	20241118	143900	78763200	116500	116500	116500	116500	0
244	20241118	143800	78763200	116500	116500	116500	116500	0
245	20241118	143700	78763200	116500	116500	116500	116500	0
246	20241118	143600	78763200	116500	116400	116500	116400	7
247	20241118	143500	77948300	116400	116400	116400	116400	0
248	20241118	143400	77948300	116400	116400	116400	116400	0
249	20241118	143300	77948300	116400	116400	116400	116400	0
250	20241118	143200	77948300	116400	116400	116400	116400	0
251	20241118	143100	77948300	116400	116400	116400	116400	0
252	20241118	143000	77948300	116400	116400	116400	116400	0
253	20241118	142900	77948300	116400	116400	116400	116400	1
254	20241118	142800	77831900	116400	116400	116400	116400	0
255	20241118	142700	77831900	116400	116400	116400	116400	0
256	20241118	142600	77831900	116400	116400	116400	116400	0
257	20241118	142500	77831900	116400	116400	116400	116400	0
258	20241118	142400	77831900	116400	116400	116400	116400	0
259	20241118	142300	77831900	116400	116400	116400	116400	0
260	20241118	142200	77831900	116400	116400	116400	116400	0
261	20241118	142100	77831900	116400	116400	116400	116400	3
262	20241118	142000	77482700	116400	116400	116400	116400	0
263	20241118	141900	77482700	116400	116400	116400	116400	0
264	20241118	141800	77482700	116400	116400	116400	116400	0
265	20241118	141700	77482700	116400	116400	116400	116400	0
266	20241118	141600	77482700	116400	116400	116400	116400	0
267	20241118	141500	77482700	116400	116400	116400	116400	0
268	20241118	141400	77482700	116400	116400	116400	116400	0
269	20241118	141300	77482700	116400	116400	116400	116400	0
270	20241118	141200	77482700	116400	116400	116400	116400	0
271	20241118	141100	77482700	116400	116400	116400	116400	0
272	20241118	141000	77482700	116400	116400	116400	116400	0
273	20241118	140900	77482700	116400	116400	116400	116400	0
274	20241118	140800	77482700	116400	116400	116400	116400	100
275	20241118	140700	65842700	116400	116400	116400	116400	0
276	20241118	140600	65842700	116400	116400	116400	116400	0
277	20241118	140500	65842700	116400	116300	116400	116300	7
278	20241118	140400	65028500	116300	116300	116300	116300	0
279	20241118	140300	65028500	116300	116300	116300	116300	0
280	20241118	140200	65028500	116300	116300	116300	116300	0
281	20241118	140100	65028500	116300	116300	116300	116300	0
282	20241118	140000	65028500	116300	116300	116300	116300	0
283	20241118	135900	65028500	116300	116300	116300	116300	0
284	20241118	135800	65028500	116300	116300	116300	116300	0
285	20241118	135700	65028500	116300	116300	116300	116300	0
286	20241118	135600	65028500	116300	116300	116300	116300	1
287	20241118	135500	64912200	116300	116300	116300	116300	0
288	20241118	135400	64912200	116300	116300	116300	116300	0
289	20241118	135300	64912200	116300	116300	116300	116300	1
290	20241118	135200	64795900	116300	116300	116300	116300	0
291	20241118	135100	64795900	116300	116300	116300	116300	0
292	20241118	135000	64795900	116300	116300	116300	116300	0
293	20241118	134900	64795900	116300	116300	116300	116300	2
294	20241118	134800	64563300	116200	116200	116200	116200	0
295	20241118	134700	64563300	116200	116200	116200	116200	0
296	20241118	134600	64563300	116200	116200	116200	116200	0
297	20241118	134500	64563300	116200	116200	116200	116200	0
298	20241118	134400	64563300	116200	116200	116200	116200	0
299	20241118	134300	64563300	116200	116200	116200	116200	0
300	20241118	134200	64563300	116200	116200	116200	116200	0
301	20241118	134100	64563300	116200	116200	116200	116200	0
302	20241118	134000	64563300	116200	116200	116200	116200	15
303	20241118	133900	62820300	116200	116200	116200	116200	0
304	20241118	133800	62820300	116200	116200	116200	116200	0
305	20241118	133700	62820300	116200	116200	116200	116200	0
306	20241118	133600	62820300	116200	116200	116200	116200	0
307	20241118	133500	62820300	116200	116100	116200	116100	119
308	20241118	133400	48994900	116100	116100	116100	116100	0
309	20241118	133300	48994900	116100	116100	116100	116100	0
310	20241118	133200	48994900	116100	116100	116100	116100	0
311	20241118	133100	48994900	116100	116100	116100	116100	0
312	20241118	133000	48994900	116100	116100	116100	116100	0
313	20241118	132900	48994900	116100	116100	116100	116100	0
314	20241118	132800	48994900	116100	116100	116100	116100	0
315	20241118	132700	48994900	116100	116100	116100	116100	1
316	20241118	132600	48878800	116000	116000	116000	116000	0
317	20241118	132500	48878800	116000	116000	116000	116000	0
318	20241118	132400	48878800	116000	115900	116000	115900	60
319	20241118	132300	41919200	115900	115900	115900	115900	0
320	20241118	132200	41919200	115900	115900	115900	115900	0
321	20241118	132100	41919200	115900	115900	115900	115900	0
322	20241118	132000	41919200	115900	115900	115900	115900	0
323	20241118	131900	41919200	115900	115900	115900	115900	0
324	20241118	131800	41919200	115900	115900	115900	115900	0
325	20241118	131700	41919200	115900	115900	115900	115900	0
326	20241118	131600	41919200	115900	115900	115900	115900	0
327	20241118	131500	41919200	115900	115900	115900	115900	0
328	20241118	131400	41919200	115900	115900	115900	115900	4
329	20241118	131300	41455600	115900	115900	115900	115900	0
330	20241118	131200	41455600	115900	115900	115900	115900	1
331	20241118	131100	41339700	115900	115900	115900	115900	0
332	20241118	131000	41339700	115900	115900	115900	115900	0
333	20241118	130900	41339700	115900	115900	115900	115900	0
334	20241118	130800	41339700	115900	115900	115900	115900	0
335	20241118	130700	41339700	115900	115900	115900	115900	1
336	20241118	130600	41223800	115900	115900	115900	115900	0
337	20241118	130500	41223800	115900	115900	115900	115900	0
338	20241118	130400	41223800	115900	115900	115900	115900	0
339	20241118	130300	41223800	115900	115900	115900	115900	0
340	20241118	130200	41223800	115900	115900	115900	115900	0
341	20241118	130100	41223800	115900	115900	115900	115900	0
342	20241118	130000	41223800	115900	115900	115900	115900	0
343	20241118	125900	41223800	115900	115900	115900	115900	0
344	20241118	125800	41223800	115900	115900	115900	115900	0
345	20241118	125700	41223800	115900	115900	115900	115900	0
346	20241118	125600	41223800	115900	115900	115900	115900	0
347	20241118	125500	41223800	115900	115900	115900	115900	0
348	20241118	125400	41223800	115900	115900	115900	115900	0
349	20241118	125300	41223800	115900	115900	115900	115900	0
350	20241118	125200	41223800	115900	115900	115900	115900	0
351	20241118	125100	41223800	115900	115900	115900	115900	0
352	20241118	125000	41223800	115900	115900	115900	115900	0
353	20241118	124900	41223800	115900	115900	115900	115900	0
354	20241118	124800	41223800	115900	115900	115900	115900	0
355	20241118	124700	41223800	115900	115900	115900	115900	0
356	20241118	124600	41223800	115900	115900	115900	115900	0
357	20241118	124500	41223800	115900	115900	115900	115900	0
358	20241118	124400	41223800	115900	115900	115900	115900	0
359	20241118	124300	41223800	115900	115900	115900	115900	0
360	20241118	124200	41223800	115900	115900	115900	115900	0
361	20241118	124100	41223800	115900	115900	115900	115900	0
362	20241118	124000	41223800	115900	115900	115900	115900	0
363	20241118	123900	41223800	115900	115900	115900	115900	0
364	20241118	123800	41223800	115900	115900	115900	115900	0
365	20241118	123700	41223800	115900	115900	115900	115900	0
366	20241118	123600	41223800	115900	115900	115900	115900	1
367	20241118	123500	41107900	115800	115800	115800	115800	0
368	20241118	123400	41107900	115800	115800	115800	115800	0
369	20241118	123300	41107900	115800	115800	115800	115800	0
370	20241118	123200	41107900	115800	115800	115800	115800	1
371	20241118	123100	40992100	115800	115800	115800	115800	0
372	20241118	123000	40992100	115800	115800	115800	115800	0
373	20241118	122900	40992100	115800	115800	115800	115800	0
374	20241118	122800	40992100	115800	115800	115800	115800	1
375	20241118	122700	40876300	115800	115800	115800	115800	1
376	20241118	122600	40760500	115800	115800	115800	115800	0
377	20241118	122500	40760500	115800	115800	115800	115800	0
378	20241118	122400	40760500	115800	115800	115800	115800	0
379	20241118	122300	40760500	115800	115800	115800	115800	0
380	20241118	122200	40760500	115800	115800	115800	115800	0
381	20241118	122100	40760500	115800	115800	115800	115800	0
382	20241118	122000	40760500	115800	115800	115800	115800	0
383	20241118	121900	40760500	115800	115800	115800	115800	0
384	20241118	121800	40760500	115800	115800	115800	115800	0
385	20241118	121700	40760500	115800	115800	115800	115800	0
386	20241118	121600	40760500	115800	115800	115800	115800	0
387	20241118	121500	40760500	115800	115800	115800	115800	0
388	20241118	121400	40760500	115800	115800	115800	115800	0
389	20241118	121300	40760500	115800	115800	115800	115800	0
390	20241118	121200	40760500	115800	115800	115800	115800	0
391	20241118	121100	40760500	115800	115800	115800	115800	0
392	20241118	121000	40760500	115800	115800	115800	115800	0
393	20241118	120900	40760500	115800	115800	115800	115800	0
394	20241118	120800	40760500	115800	115800	115800	115800	0
395	20241118	120700	40760500	115800	115800	115800	115800	0
396	20241118	120600	40760500	115800	115800	115800	115800	0
397	20241118	120500	40760500	115800	115800	115800	115800	0
398	20241118	120400	40760500	115800	115800	115800	115800	0
399	20241118	120300	40760500	115800	115800	115800	115800	0
400	20241118	120200	40760500	115800	115800	115800	115800	0
401	20241118	120100	40760500	115800	115800	115800	115800	0
402	20241118	120000	40760500	115800	115800	115800	115800	0
403	20241118	115900	40760500	115800	115800	115800	115800	0
404	20241118	115800	40760500	115800	115800	115800	115800	0
405	20241118	115700	40760500	115800	115800	115800	115800	0
406	20241118	115600	40760500	115800	115800	115800	115800	0
407	20241118	115500	40760500	115800	115800	115800	115800	0
408	20241118	115400	40760500	115800	115800	115800	115800	0
409	20241118	115300	40760500	115800	115800	115800	115800	0
410	20241118	115200	40760500	115800	115800	115800	115800	0
411	20241118	115100	40760500	115800	115800	115800	115800	0
412	20241118	115000	40760500	115800	115800	115800	115800	0
413	20241118	114900	40760500	115800	115800	115800	115800	0
414	20241118	114800	40760500	115800	115800	115800	115800	0
415	20241118	114700	40760500	115800	115800	115800	115800	0
416	20241118	114600	40760500	115800	115800	115800	115800	1
417	20241118	114500	40644700	115800	115800	115800	115800	0
418	20241118	114400	40644700	115800	115800	115800	115800	0
419	20241118	114300	40644700	115800	115800	115800	115800	0
420	20241118	114200	40644700	115800	115800	115800	115800	0
421	20241118	114100	40644700	115800	115800	115800	115800	0
422	20241118	114000	40644700	115800	115800	115800	115800	1
423	20241118	113900	40528900	115400	115400	115400	115400	0
424	20241118	113800	40528900	115400	115400	115400	115400	0
425	20241118	113700	40528900	115400	115400	115400	115400	0
426	20241118	113600	40528900	115400	115400	115400	115400	0
427	20241118	113500	40528900	115400	115400	115400	115400	0
428	20241118	113400	40528900	115400	115400	115400	115400	0
429	20241118	113300	40528900	115400	115400	115400	115400	0
430	20241118	113200	40528900	115400	115400	115400	115400	0
431	20241118	113100	40528900	115400	115400	115400	115400	0
432	20241118	113000	40528900	115400	115400	115400	115400	0
433	20241118	112900	40528900	115400	115400	115400	115400	0
434	20241118	112800	40528900	115400	115400	115400	115400	0
435	20241118	112700	40528900	115400	115400	115400	115400	0
436	20241118	112600	40528900	115400	115400	115400	115400	0
437	20241118	112500	40528900	115400	115400	115400	115400	0
438	20241118	112400	40528900	115400	115400	115400	115400	0
439	20241118	112300	40528900	115400	115400	115400	115400	0
440	20241118	112200	40528900	115400	115400	115400	115400	0
441	20241118	112100	40528900	115400	115400	115400	115400	0
442	20241118	112000	40528900	115400	115400	115400	115400	0
443	20241118	111900	40528900	115400	115400	115400	115400	0
444	20241118	111800	40528900	115400	115400	115400	115400	0
445	20241118	111700	40528900	115400	115400	115400	115400	0
446	20241118	111600	40528900	115400	115400	115400	115400	0
447	20241118	111500	40528900	115400	115400	115400	115400	0
448	20241118	111400	40528900	115400	115400	115400	115400	0
449	20241118	111300	40528900	115400	115800	115800	115400	200
450	20241118	111200	17432400	115900	115900	115900	115900	0
451	20241118	111100	17432400	115900	115900	115900	115900	0
452	20241118	111000	17432400	115900	115900	115900	115900	0
453	20241118	110900	17432400	115900	115900	115900	115900	0
454	20241118	110800	17432400	115900	115900	115900	115900	1
455	20241118	110700	17316500	115900	115900	115900	115900	1
456	20241118	110600	17200600	115900	115900	115900	115900	0
457	20241118	110500	17200600	115900	115900	115900	115900	1
458	20241118	110400	17084700	115900	115900	115900	115900	0
459	20241118	110300	17084700	115900	115900	115900	115900	0
460	20241118	110200	17084700	115900	115900	115900	115900	0
461	20241118	110100	17084700	115900	115900	115900	115900	0
462	20241118	110000	17084700	115900	115900	115900	115900	0
463	20241118	105900	17084700	115900	115900	115900	115900	0
464	20241118	105800	17084700	115900	115900	115900	115900	0
465	20241118	105700	17084700	115900	115900	115900	115900	0
466	20241118	105600	17084700	115900	115900	115900	115900	0
467	20241118	105500	17084700	115900	115900	115900	115900	0
468	20241118	105400	17084700	115900	115900	115900	115900	0
469	20241118	105300	17084700	115900	115900	115900	115900	0
470	20241118	105200	17084700	115900	115900	115900	115900	4
471	20241118	105100	16621100	115900	115900	115900	115900	0
472	20241118	105000	16621100	115900	115900	115900	115900	0
473	20241118	104900	16621100	115900	115900	115900	115900	0
474	20241118	104800	16621100	115900	115900	115900	115900	0
475	20241118	104700	16621100	115900	115900	115900	115900	0
476	20241118	104600	16621100	115900	115900	115900	115900	0
477	20241118	104500	16621100	115900	115900	115900	115900	0
478	20241118	104400	16621100	115900	115900	115900	115900	0
479	20241118	104300	16621100	115900	115900	115900	115900	0
480	20241118	104200	16621100	115900	115900	115900	115900	0
481	20241118	104100	16621100	115900	115900	115900	115900	0
482	20241118	104000	16621100	115900	115900	115900	115900	0
483	20241118	103900	16621100	115900	115900	115900	115900	0
484	20241118	103800	16621100	115900	115900	115900	115900	0
485	20241118	103700	16621100	115900	115900	115900	115900	0
486	20241118	103600	16621100	115900	115900	115900	115900	0
487	20241118	103500	16621100	115900	115900	115900	115900	0
488	20241118	103400	16621100	115900	115900	115900	115900	0
489	20241118	103300	16621100	115900	115900	115900	115900	0
490	20241118	103200	16621100	115900	115900	115900	115900	0
491	20241118	103100	16621100	115900	115900	115900	115900	0
492	20241118	103000	16621100	115900	115900	115900	115900	0
493	20241118	102900	16621100	115900	115900	115900	115900	0
494	20241118	102800	16621100	115900	115900	115900	115900	0
495	20241118	102700	16621100	115900	115900	115900	115900	0
496	20241118	102600	16621100	115900	115900	115900	115900	0
497	20241118	102500	16621100	115900	115900	115900	115900	0
498	20241118	102400	16621100	115900	115900	115900	115900	1
499	20241118	102300	16505200	116000	116000	116000	116000	0
500	20241118	102200	16505200	116000	116000	116000	116000	0
501	20241118	102100	16505200	116000	116000	116000	116000	0
502	20241118	102000	16505200	116000	116000	116000	116000	0
503	20241118	101900	16505200	116000	116000	116000	116000	1
504	20241118	101800	16389200	115600	115600	115600	115600	0
505	20241118	101700	16389200	115600	115600	115600	115600	0
506	20241118	101600	16389200	115600	115600	115600	115600	0
507	20241118	101500	16389200	115600	115600	115600	115600	0
508	20241118	101400	16389200	115600	115600	115600	115600	0
509	20241118	101300	16389200	115600	115600	115600	115600	0
510	20241118	101200	16389200	115600	115600	115600	115600	0
511	20241118	101100	16389200	115600	115600	115600	115600	0
512	20241118	101000	16389200	115600	115600	115600	115600	6
513	20241118	100900	15695600	116000	116000	116000	116000	0
514	20241118	100800	15695600	116000	116000	116000	116000	0
515	20241118	100700	15695600	116000	116000	116000	116000	0
516	20241118	100600	15695600	116000	116000	116000	116000	0
517	20241118	100500	15695600	116000	116000	116000	116000	0
518	20241118	100400	15695600	116000	116000	116000	116000	0
519	20241118	100300	15695600	116000	116000	116000	116000	0
520	20241118	100200	15695600	116000	116000	116000	116000	0
521	20241118	100100	15695600	116000	116000	116000	116000	0
522	20241118	100000	15695600	116000	116000	116000	116000	0
523	20241118	095900	15695600	116000	116000	116000	116000	0
524	20241118	095800	15695600	116000	116000	116000	116000	0
525	20241118	095700	15695600	116000	116000	116000	116000	0
526	20241118	095600	15695600	116000	116000	116000	116000	0
527	20241118	095500	15695600	116000	116000	116000	116000	0
528	20241118	095400	15695600	116000	116000	116000	116000	0
529	20241118	095300	15695600	116000	116000	116000	116000	1
530	20241118	095200	15579600	115700	115700	115700	115700	0
531	20241118	095100	15579600	115700	115700	115700	115700	3
532	20241118	095000	15232500	115700	115700	115700	115700	1
533	20241118	094900	15116800	115700	115700	115700	115700	0
534	20241118	094800	15116800	115700	115700	115700	115700	1
535	20241118	094700	15001100	115600	115600	115600	115600	1
536	20241118	094600	14885500	115700	115700	115700	115700	0
537	20241118	094500	14885500	115700	115700	115700	115700	0
538	20241118	094400	14885500	115700	115700	115700	115700	1
539	20241118	094300	14769800	115700	115700	115700	115700	0
540	20241118	094200	14769800	115700	115700	115700	115700	0
541	20241118	094100	14769800	115700	115700	115700	115700	0
542	20241118	094000	14769800	115700	115700	115700	115700	0
543	20241118	093900	14769800	115700	115700	115700	115700	0
544	20241118	093800	14769800	115700	115700	115700	115700	1
545	20241118	093700	14654100	115700	115700	115700	115700	3
546	20241118	093600	14307000	115700	116000	116000	115700	2
547	20241118	093500	14075300	116000	116000	116000	116000	0
548	20241118	093400	14075300	116000	115400	116000	115400	16
549	20241118	093300	12228100	115600	115600	115600	115600	0
550	20241118	093200	12228100	115600	115600	115600	115600	0
551	20241118	093100	12228100	115600	115600	115600	115600	0
552	20241118	093000	12228100	115600	115600	115600	115600	1
553	20241118	092900	12112500	115100	115100	115100	115100	0
554	20241118	092800	12112500	115100	115100	115100	115100	0
555	20241118	092700	12112500	115100	115100	115100	115100	0
556	20241118	092600	12112500	115100	115100	115100	115100	0
557	20241118	092500	12112500	115100	115100	115100	115100	0
558	20241118	092400	12112500	115100	115100	115100	115100	0
559	20241118	092300	12112500	115100	115100	115100	115100	0
560	20241118	092200	12112500	115100	115100	115100	115100	0
561	20241118	092100	12112500	115100	115100	115100	115100	0
562	20241118	092000	12112500	115100	115100	115100	115100	0
563	20241118	091900	12112500	115100	115200	115200	115100	2
564	20241118	091800	11882200	115100	115100	115100	115100	0
565	20241118	091700	11882200	115100	115100	115100	115100	0
566	20241118	091600	11882200	115100	115100	115100	115100	0
567	20241118	091500	11882200	115100	115100	115100	115100	17
568	20241118	091400	9925500	116000	116000	116000	116000	0
569	20241118	091300	9925500	116000	116000	116000	116000	0
570	20241118	091200	9925500	116000	116000	116000	116000	0
571	20241118	091100	9925500	116000	116000	116000	116000	1
572	20241118	091000	9809500	115100	115600	115600	115100	84
573	20241118	090900	116100	116100	116100	116100	116100	0
574	20241118	090800	116100	116100	116100	116100	116100	0
575	20241118	090700	116100	116100	116100	116100	116100	0
576	20241118	090600	116100	116100	116100	116100	116100	0
577	20241118	090500	116100	116100	116100	116100	116100	0
578	20241118	090400	116100	116100	116100	116100	116100	0
579	20241118	090300	116100	116100	116100	116100	116100	0
580	20241118	090200	116100	116100	116100	116100	116100	0
581	20241118	090100	116100	116100	116100	116100	116100	0
582	20241118	090000	116100	116100	116100	116100	116100	1