KissMeData/003830/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184100	98552000	116700	116700	116700	116700	9
3	20241119	184000	98552000	116700	116700	116700	116700	0
4	20241119	183900	98552000	116700	116700	116700	116700	0
5	20241119	183800	98552000	116700	116700	116700	116700	0
6	20241119	183700	98552000	116700	116700	116700	116700	0
7	20241119	183600	98552000	116700	116700	116700	116700	0
8	20241119	183500	98552000	116700	116700	116700	116700	0
9	20241119	183400	98552000	116700	116700	116700	116700	0
10	20241119	183300	98552000	116700	116700	116700	116700	0
11	20241119	183200	98552000	116700	116700	116700	116700	0
12	20241119	183100	98552000	116700	116700	116700	116700	0
13	20241119	183000	98552000	116700	116700	116700	116700	0
14	20241119	182900	98552000	116700	116700	116700	116700	0
15	20241119	182800	98552000	116700	116700	116700	116700	0
16	20241119	182700	98552000	116700	116700	116700	116700	0
17	20241119	182600	98552000	116700	116700	116700	116700	0
18	20241119	182500	98552000	116700	116700	116700	116700	0
19	20241119	182400	98552000	116700	116700	116700	116700	0
20	20241119	182300	98552000	116700	116700	116700	116700	0
21	20241119	182200	98552000	116700	116700	116700	116700	0
22	20241119	182100	98552000	116700	116700	116700	116700	0
23	20241119	182000	98552000	116700	116700	116700	116700	0
24	20241119	181900	98552000	116700	116700	116700	116700	0
25	20241119	181800	98552000	116700	116700	116700	116700	0
26	20241119	181700	98552000	116700	116700	116700	116700	0
27	20241119	181600	98552000	116700	116700	116700	116700	0
28	20241119	181500	98552000	116700	116700	116700	116700	0
29	20241119	181400	98552000	116700	116700	116700	116700	0
30	20241119	181300	98552000	116700	116700	116700	116700	0
31	20241119	181200	98552000	116700	116700	116700	116700	0
32	20241119	181100	98552000	116700	116700	116700	116700	9
33	20241119	181000	98552000	116700	116700	116700	116700	0
34	20241119	180900	98552000	116700	116700	116700	116700	0
35	20241119	180800	98552000	116700	116700	116700	116700	0
36	20241119	180700	98552000	116700	116700	116700	116700	0
37	20241119	180600	98552000	116700	116700	116700	116700	0
38	20241119	180500	98552000	116700	116700	116700	116700	0
39	20241119	180400	98552000	116700	116700	116700	116700	0
40	20241119	180300	98552000	116700	116700	116700	116700	0
41	20241119	180200	98552000	116700	116700	116700	116700	0
42	20241119	180100	98552000	116700	116700	116700	116700	0
43	20241119	180000	98552000	116700	116700	116700	116700	0
44	20241119	175900	98552000	116700	116700	116700	116700	0
45	20241119	175800	98552000	116700	116700	116700	116700	0
46	20241119	175700	98552000	116700	116700	116700	116700	0
47	20241119	175600	98552000	116700	116700	116700	116700	0
48	20241119	175500	98552000	116700	116700	116700	116700	0
49	20241119	175400	98552000	116700	116700	116700	116700	0
50	20241119	175300	98552000	116700	116700	116700	116700	0
51	20241119	175200	98552000	116700	116700	116700	116700	0
52	20241119	175100	98552000	116700	116700	116700	116700	0
53	20241119	175000	98552000	116700	116700	116700	116700	0
54	20241119	174900	98552000	116700	116700	116700	116700	0
55	20241119	174800	98552000	116700	116700	116700	116700	0
56	20241119	174700	98552000	116700	116700	116700	116700	0
57	20241119	174600	98552000	116700	116700	116700	116700	0
58	20241119	174500	98552000	116700	116700	116700	116700	0
59	20241119	174400	98552000	116700	116700	116700	116700	0
60	20241119	174300	98552000	116700	116700	116700	116700	0
61	20241119	174200	98552000	116700	116700	116700	116700	0
62	20241119	174100	98552000	116700	116700	116700	116700	9
63	20241119	174000	98552000	116700	116700	116700	116700	0
64	20241119	173900	98552000	116700	116700	116700	116700	0
65	20241119	173800	98552000	116700	116700	116700	116700	0
66	20241119	173700	98552000	116700	116700	116700	116700	0
67	20241119	173600	98552000	116700	116700	116700	116700	0
68	20241119	173500	98552000	116700	116700	116700	116700	0
69	20241119	173400	98552000	116700	116700	116700	116700	0
70	20241119	173300	98552000	116700	116700	116700	116700	0
71	20241119	173200	98552000	116700	116700	116700	116700	0
72	20241119	173100	98552000	116700	116700	116700	116700	0
73	20241119	173000	98552000	116700	116700	116700	116700	0
74	20241119	172900	98552000	116700	116700	116700	116700	0
75	20241119	172800	98552000	116700	116700	116700	116700	0
76	20241119	172700	98552000	116700	116700	116700	116700	0
77	20241119	172600	98552000	116700	116700	116700	116700	0
78	20241119	172500	98552000	116700	116700	116700	116700	0
79	20241119	172400	98552000	116700	116700	116700	116700	0
80	20241119	172300	98552000	116700	116700	116700	116700	0
81	20241119	172200	98552000	116700	116700	116700	116700	0
82	20241119	172100	98552000	116700	116700	116700	116700	0
83	20241119	172000	98552000	116700	116700	116700	116700	0
84	20241119	171900	98552000	116700	116700	116700	116700	0
85	20241119	171800	98552000	116700	116700	116700	116700	0
86	20241119	171700	98552000	116700	116700	116700	116700	0
87	20241119	171600	98552000	116700	116700	116700	116700	0
88	20241119	171500	98552000	116700	116700	116700	116700	0
89	20241119	171400	98552000	116700	116700	116700	116700	0
90	20241119	171300	98552000	116700	116700	116700	116700	0
91	20241119	171200	98552000	116700	116700	116700	116700	0
92	20241119	171100	98552000	116700	116700	116700	116700	9
93	20241119	171000	98552000	116700	116700	116700	116700	0
94	20241119	170900	98552000	116700	116700	116700	116700	0
95	20241119	170800	98552000	116700	116700	116700	116700	0
96	20241119	170700	98552000	116700	116700	116700	116700	0
97	20241119	170600	98552000	116700	116700	116700	116700	0
98	20241119	170500	98552000	116700	116700	116700	116700	0
99	20241119	170400	98552000	116700	116700	116700	116700	0
100	20241119	170300	98552000	116700	116700	116700	116700	0
101	20241119	170200	98552000	116700	116700	116700	116700	0
102	20241119	170100	98552000	116700	116700	116700	116700	0
103	20241119	170000	98552000	116700	116700	116700	116700	0
104	20241119	165900	98552000	116700	116700	116700	116700	0
105	20241119	165800	98552000	116700	116700	116700	116700	0
106	20241119	165700	98552000	116700	116700	116700	116700	0
107	20241119	165600	98552000	116700	116700	116700	116700	0
108	20241119	165500	98552000	116700	116700	116700	116700	0
109	20241119	165400	98552000	116700	116700	116700	116700	0
110	20241119	165300	98552000	116700	116700	116700	116700	0
111	20241119	165200	98552000	116700	116700	116700	116700	0
112	20241119	165100	98552000	116700	116700	116700	116700	0
113	20241119	165000	98552000	116700	116700	116700	116700	0
114	20241119	164900	98552000	116700	116700	116700	116700	0
115	20241119	164800	98552000	116700	116700	116700	116700	0
116	20241119	164700	98552000	116700	116700	116700	116700	0
117	20241119	164600	98552000	116700	116700	116700	116700	0
118	20241119	164500	98552000	116700	116700	116700	116700	0
119	20241119	164400	98552000	116700	116700	116700	116700	0
120	20241119	164300	98552000	116700	116700	116700	116700	0
121	20241119	164200	98552000	116700	116700	116700	116700	0
122	20241119	164100	98552000	116700	116700	116700	116700	9
123	20241119	164000	98552000	116700	116700	116700	116700	0
124	20241119	163900	98552000	116700	116700	116700	116700	0
125	20241119	163800	98552000	116700	116700	116700	116700	0
126	20241119	163700	98552000	116700	116700	116700	116700	0
127	20241119	163600	98552000	116700	116700	116700	116700	0
128	20241119	163500	98552000	116700	116700	116700	116700	0
129	20241119	163400	98552000	116700	116700	116700	116700	0
130	20241119	163300	98552000	116700	116700	116700	116700	0
131	20241119	163200	98552000	116700	116700	116700	116700	0
132	20241119	163100	98552000	116700	116700	116700	116700	0
133	20241119	163000	98552000	116700	116700	116700	116700	0
134	20241119	162900	98552000	116700	116700	116700	116700	0
135	20241119	162800	98552000	116700	116700	116700	116700	0
136	20241119	162700	98552000	116700	116700	116700	116700	0
137	20241119	162600	98552000	116700	116700	116700	116700	0
138	20241119	162500	98552000	116700	116700	116700	116700	0
139	20241119	162400	98552000	116700	116700	116700	116700	0
140	20241119	162300	98552000	116700	116700	116700	116700	0
141	20241119	162200	98552000	116700	116700	116700	116700	0
142	20241119	162100	98552000	116700	116700	116700	116700	0
143	20241119	162000	98552000	116700	116700	116700	116700	0
144	20241119	161900	98552000	116700	116700	116700	116700	0
145	20241119	161800	98552000	116700	116700	116700	116700	0
146	20241119	161700	98552000	116700	116700	116700	116700	0
147	20241119	161600	98552000	116700	116700	116700	116700	0
148	20241119	161500	98552000	116700	116700	116700	116700	0
149	20241119	161400	98552000	116700	116700	116700	116700	0
150	20241119	161300	98552000	116700	116700	116700	116700	0
151	20241119	161200	98552000	116700	116700	116700	116700	0
152	20241119	161100	98552000	116700	116700	116700	116700	9
153	20241119	161000	98552000	116700	116700	116700	116700	0
154	20241119	160900	98552000	116700	116700	116700	116700	0
155	20241119	160800	98552000	116700	116700	116700	116700	0
156	20241119	160700	98552000	116700	116700	116700	116700	0
157	20241119	160600	98552000	116700	116700	116700	116700	0
158	20241119	160500	98552000	116700	116700	116700	116700	0
159	20241119	160400	98552000	116700	116700	116700	116700	0
160	20241119	160300	98552000	116700	116700	116700	116700	0
161	20241119	160200	98552000	116700	116700	116700	116700	0
162	20241119	160100	98552000	116700	116700	116700	116700	0
163	20241119	160000	98552000	116700	116700	116700	116700	0
164	20241119	155900	98552000	116700	116700	116700	116700	0
165	20241119	155800	98552000	116700	116700	116700	116700	0
166	20241119	155700	98552000	116700	116700	116700	116700	0
167	20241119	155600	98552000	116700	116700	116700	116700	0
168	20241119	155500	98552000	116700	116700	116700	116700	0
169	20241119	155400	98552000	116700	116700	116700	116700	0
170	20241119	155300	98552000	116700	116700	116700	116700	0
171	20241119	155200	98552000	116700	116700	116700	116700	0
172	20241119	155100	98552000	116700	116700	116700	116700	0
173	20241119	155000	98552000	116700	116700	116700	116700	0
174	20241119	154900	98552000	116700	116700	116700	116700	0
175	20241119	154800	98552000	116700	116700	116700	116700	0
176	20241119	154700	98552000	116700	116700	116700	116700	0
177	20241119	154600	98552000	116700	116700	116700	116700	0
178	20241119	154500	98552000	116700	116700	116700	116700	0
179	20241119	154400	98552000	116700	116700	116700	116700	0
180	20241119	154300	98552000	116700	116700	116700	116700	0
181	20241119	154200	98552000	116700	116700	116700	116700	0
182	20241119	154100	98552000	116700	116700	116700	116700	9
183	20241119	154000	98552000	116700	116700	116700	116700	0
184	20241119	153900	98552000	116700	116700	116700	116700	0
185	20241119	153800	98552000	116700	116700	116700	116700	0
186	20241119	153700	98552000	116700	116700	116700	116700	0
187	20241119	153600	98552000	116700	116700	116700	116700	0
188	20241119	153500	98552000	116700	116700	116700	116700	0
189	20241119	153400	98552000	116700	116700	116700	116700	0
190	20241119	153300	98552000	116700	116700	116700	116700	0
191	20241119	153200	98552000	116700	116700	116700	116700	0
192	20241119	153100	98552000	116700	116700	116700	116700	0
193	20241119	153000	98552000	116700	116700	116700	116700	9
194	20241119	152900	97501700	115800	115800	115800	115800	0
195	20241119	152800	97501700	115800	115800	115800	115800	0
196	20241119	152700	97501700	115800	115800	115800	115800	0
197	20241119	152600	97501700	115800	115800	115800	115800	0
198	20241119	152500	97501700	115800	115800	115800	115800	0
199	20241119	152400	97501700	115800	115800	115800	115800	0
200	20241119	152300	97501700	115800	115800	115800	115800	0
201	20241119	152200	97501700	115800	115800	115800	115800	0
202	20241119	152100	97501700	115800	115800	115800	115800	0
203	20241119	152000	97501700	115800	115800	115800	115800	0
204	20241119	151900	97501700	115800	116800	116800	115800	14
205	20241119	151800	95879500	116200	116000	116200	115800	30
206	20241119	151700	92403700	115900	115900	115900	115900	0
207	20241119	151600	92403700	115900	115900	115900	115900	2
208	20241119	151500	92171900	115900	115900	115900	115900	86
209	20241119	151400	82204500	115900	115900	115900	115900	206
210	20241119	151300	58329100	115900	115900	115900	115900	1
211	20241119	151200	58213200	115900	115900	115900	115900	11
212	20241119	151100	56938300	116100	116100	116100	116100	1
213	20241119	151000	56822200	115900	115900	115900	115900	1
214	20241119	150900	56706300	115900	115900	115900	115900	0
215	20241119	150800	56706300	115900	115900	115900	115900	0
216	20241119	150700	56706300	115900	115900	115900	115900	0
217	20241119	150600	56706300	115900	115900	115900	115900	0
218	20241119	150500	56706300	115900	115900	115900	115900	0
219	20241119	150400	56706300	115900	115900	115900	115900	1
220	20241119	150300	56590400	116200	116200	116200	116200	1
221	20241119	150200	56474200	115900	115900	115900	115900	0
222	20241119	150100	56474200	115900	115900	115900	115900	0
223	20241119	150000	56474200	115900	115900	115900	115900	0
224	20241119	145900	56474200	115900	115900	115900	115900	0
225	20241119	145800	56474200	115900	115900	116200	115900	3
226	20241119	145700	56126200	116200	116200	116200	116200	0
227	20241119	145600	56126200	116200	116200	116200	116200	0
228	20241119	145500	56126200	116200	116200	116200	116200	0
229	20241119	145400	56126200	116200	116200	116200	116200	0
230	20241119	145300	56126200	116200	116200	116200	116200	0
231	20241119	145200	56126200	116200	116200	116200	116200	0
232	20241119	145100	56126200	116200	116200	116200	116200	0
233	20241119	145000	56126200	116200	116200	116200	116200	0
234	20241119	144900	56126200	116200	116200	116200	116200	0
235	20241119	144800	56126200	116200	116200	116200	116200	0
236	20241119	144700	56126200	116200	116200	116200	116200	0
237	20241119	144600	56126200	116200	116200	116200	116200	0
238	20241119	144500	56126200	116200	116200	116200	116200	0
239	20241119	144400	56126200	116200	116200	116200	116200	0
240	20241119	144300	56126200	116200	116200	116200	116200	0
241	20241119	144200	56126200	116200	116200	116200	116200	0
242	20241119	144100	56126200	116200	116200	116200	116200	0
243	20241119	144000	56126200	116200	116200	116200	116200	0
244	20241119	143900	56126200	116200	116200	116200	116200	0
245	20241119	143800	56126200	116200	116200	116200	116200	0
246	20241119	143700	56126200	116200	116200	116200	116200	0
247	20241119	143600	56126200	116200	116200	116200	116200	0
248	20241119	143500	56126200	116200	116200	116200	116200	0
249	20241119	143400	56126200	116200	116200	116200	116200	1
250	20241119	143300	56010000	116200	116200	116200	116200	1
251	20241119	143200	55893800	115900	115900	115900	115900	1
252	20241119	143100	55777900	116200	116200	116200	116200	2
253	20241119	143000	55545500	115900	115900	115900	115900	0
254	20241119	142900	55545500	115900	115900	115900	115900	1
255	20241119	142800	55429600	115900	115900	115900	115900	1
256	20241119	142700	55313700	115900	115900	115900	115900	0
257	20241119	142600	55313700	115900	115900	115900	115900	4
258	20241119	142500	54850100	115900	115900	115900	115900	6
259	20241119	142400	54154700	115900	115900	115900	115900	6
260	20241119	142300	53459300	115900	115900	115900	115900	0
261	20241119	142200	53459300	115900	116500	116500	115900	7
262	20241119	142100	52647400	115900	115900	115900	115900	7
263	20241119	142000	51836100	115900	115900	115900	115900	0
264	20241119	141900	51836100	115900	115900	115900	115900	6
265	20241119	141800	51140700	115900	115900	115900	115900	6
266	20241119	141700	50445300	116500	115900	116500	115900	8
267	20241119	141600	49517500	115900	115900	115900	115900	0
268	20241119	141500	49517500	115900	115900	115900	115900	6
269	20241119	141400	48822100	115900	115900	115900	115900	6
270	20241119	141300	48126700	115900	115900	115900	115900	6
271	20241119	141200	47431300	115900	115900	115900	115900	0
272	20241119	141100	47431300	115900	115900	115900	115900	7
273	20241119	141000	46620000	115900	116500	116500	115900	7
274	20241119	140900	45808100	115900	115900	115900	115900	0
275	20241119	140800	45808100	115900	115900	115900	115900	6
276	20241119	140700	45112700	115900	115900	115900	115900	7
277	20241119	140600	44301400	115900	115900	115900	115900	7
278	20241119	140500	43490100	116100	116100	116100	116100	231
279	20241119	140400	16671000	116600	116600	116600	116600	1
280	20241119	140300	16554400	116100	116100	116100	116100	0
281	20241119	140200	16554400	116100	116100	116100	116100	0
282	20241119	140100	16554400	116100	116100	116100	116100	0
283	20241119	140000	16554400	116100	116100	116100	116100	0
284	20241119	135900	16554400	116100	116100	116100	116100	0
285	20241119	135800	16554400	116100	116100	116100	116100	0
286	20241119	135700	16554400	116100	116100	116100	116100	0
287	20241119	135600	16554400	116100	116100	116100	116100	0
288	20241119	135500	16554400	116100	116100	116100	116100	0
289	20241119	135400	16554400	116100	116100	116100	116100	0
290	20241119	135300	16554400	116100	116100	116100	116100	0
291	20241119	135200	16554400	116100	116100	116100	116100	0
292	20241119	135100	16554400	116100	116100	116100	116100	0
293	20241119	135000	16554400	116100	116100	116100	116100	0
294	20241119	134900	16554400	116100	116100	116100	116100	2
295	20241119	134800	16322200	116100	116100	116100	116100	2
296	20241119	134700	16090000	116200	116200	116200	116200	0
297	20241119	134600	16090000	116200	116200	116200	116200	1
298	20241119	134500	15973800	116600	116600	116600	116600	1
299	20241119	134400	15857200	116100	116100	116100	116100	0
300	20241119	134300	15857200	116100	116100	116100	116100	0
301	20241119	134200	15857200	116100	116100	116100	116100	0
302	20241119	134100	15857200	116100	116100	116100	116100	0
303	20241119	134000	15857200	116100	116100	116100	116100	0
304	20241119	133900	15857200	116100	116100	116100	116100	0
305	20241119	133800	15857200	116100	116100	116100	116100	0
306	20241119	133700	15857200	116100	116100	116100	116100	0
307	20241119	133600	15857200	116100	116100	116100	116100	0
308	20241119	133500	15857200	116100	116100	116100	116100	0
309	20241119	133400	15857200	116100	116100	116100	116100	0
310	20241119	133300	15857200	116100	116100	116100	116100	0
311	20241119	133200	15857200	116100	116100	116100	116100	0
312	20241119	133100	15857200	116100	116100	116100	116100	0
313	20241119	133000	15857200	116100	116100	116100	116100	1
314	20241119	132900	15741100	116600	116500	116600	116500	4
315	20241119	132800	15275000	116100	116100	116100	116100	0
316	20241119	132700	15275000	116100	116100	116100	116100	0
317	20241119	132600	15275000	116100	116100	116100	116100	0
318	20241119	132500	15275000	116100	116100	116100	116100	0
319	20241119	132400	15275000	116100	116100	116100	116100	0
320	20241119	132300	15275000	116100	116100	116100	116100	0
321	20241119	132200	15275000	116100	116100	116100	116100	0
322	20241119	132100	15275000	116100	116100	116100	116100	0
323	20241119	132000	15275000	116100	116100	116100	116100	0
324	20241119	131900	15275000	116100	116100	116100	116100	0
325	20241119	131800	15275000	116100	116100	116100	116100	0
326	20241119	131700	15275000	116100	116100	116100	116100	0
327	20241119	131600	15275000	116100	116100	116100	116100	0
328	20241119	131500	15275000	116100	116100	116100	116100	0
329	20241119	131400	15275000	116100	116100	116100	116100	0
330	20241119	131300	15275000	116100	116100	116100	116100	0
331	20241119	131200	15275000	116100	116100	116100	116100	0
332	20241119	131100	15275000	116100	116100	116100	116100	0
333	20241119	131000	15275000	116100	116100	116100	116100	1
334	20241119	130900	15158900	116200	116200	116200	116200	1
335	20241119	130800	15042700	116600	116600	116600	116600	0
336	20241119	130700	15042700	116600	116600	116600	116600	0
337	20241119	130600	15042700	116600	116600	116600	116600	0
338	20241119	130500	15042700	116600	116600	116600	116600	0
339	20241119	130400	15042700	116600	116600	116600	116600	0
340	20241119	130300	15042700	116600	116600	116600	116600	0
341	20241119	130200	15042700	116600	116600	116600	116600	0
342	20241119	130100	15042700	116600	116600	116600	116600	0
343	20241119	130000	15042700	116600	116600	116600	116600	0
344	20241119	125900	15042700	116600	116600	116600	116600	0
345	20241119	125800	15042700	116600	116600	116600	116600	0
346	20241119	125700	15042700	116600	116600	116600	116600	0
347	20241119	125600	15042700	116600	116600	116600	116600	0
348	20241119	125500	15042700	116600	116600	116600	116600	0
349	20241119	125400	15042700	116600	116600	116600	116600	0
350	20241119	125300	15042700	116600	116600	116600	116600	0
351	20241119	125200	15042700	116600	116600	116600	116600	0
352	20241119	125100	15042700	116600	116600	116600	116600	0
353	20241119	125000	15042700	116600	116600	116600	116600	0
354	20241119	124900	15042700	116600	116600	116600	116600	0
355	20241119	124800	15042700	116600	116600	116600	116600	0
356	20241119	124700	15042700	116600	116600	116600	116600	0
357	20241119	124600	15042700	116600	116600	116600	116600	0
358	20241119	124500	15042700	116600	116600	116600	116600	0
359	20241119	124400	15042700	116600	116600	116600	116600	0
360	20241119	124300	15042700	116600	116600	116600	116600	0
361	20241119	124200	15042700	116600	116600	116600	116600	0
362	20241119	124100	15042700	116600	116600	116600	116600	0
363	20241119	124000	15042700	116600	116600	116600	116600	0
364	20241119	123900	15042700	116600	116600	116600	116600	0
365	20241119	123800	15042700	116600	116600	116600	116600	0
366	20241119	123700	15042700	116600	116600	116600	116600	0
367	20241119	123600	15042700	116600	116600	116600	116600	0
368	20241119	123500	15042700	116600	116600	116600	116600	0
369	20241119	123400	15042700	116600	116600	116600	116600	0
370	20241119	123300	15042700	116600	116600	116600	116600	0
371	20241119	123200	15042700	116600	116600	116600	116600	0
372	20241119	123100	15042700	116600	116600	116600	116600	0
373	20241119	123000	15042700	116600	116600	116600	116600	0
374	20241119	122900	15042700	116600	116600	116600	116600	0
375	20241119	122800	15042700	116600	116600	116600	116600	0
376	20241119	122700	15042700	116600	116600	116600	116600	0
377	20241119	122600	15042700	116600	116600	116600	116600	0
378	20241119	122500	15042700	116600	116600	116600	116600	0
379	20241119	122400	15042700	116600	116600	116600	116600	0
380	20241119	122300	15042700	116600	116600	116600	116600	0
381	20241119	122200	15042700	116600	116600	116600	116600	0
382	20241119	122100	15042700	116600	116600	116600	116600	0
383	20241119	122000	15042700	116600	116600	116600	116600	0
384	20241119	121900	15042700	116600	116600	116600	116600	0
385	20241119	121800	15042700	116600	116600	116600	116600	0
386	20241119	121700	15042700	116600	116600	116600	116600	0
387	20241119	121600	15042700	116600	116600	116600	116600	0
388	20241119	121500	15042700	116600	116600	116600	116600	0
389	20241119	121400	15042700	116600	116600	116600	116600	0
390	20241119	121300	15042700	116600	116600	116600	116600	0
391	20241119	121200	15042700	116600	116600	116600	116600	0
392	20241119	121100	15042700	116600	116600	116600	116600	0
393	20241119	121000	15042700	116600	116600	116600	116600	0
394	20241119	120900	15042700	116600	116600	116600	116600	0
395	20241119	120800	15042700	116600	116600	116600	116600	0
396	20241119	120700	15042700	116600	116600	116600	116600	0
397	20241119	120600	15042700	116600	116600	116600	116600	0
398	20241119	120500	15042700	116600	116600	116600	116600	0
399	20241119	120400	15042700	116600	116600	116600	116600	0
400	20241119	120300	15042700	116600	116600	116600	116600	0
401	20241119	120200	15042700	116600	116600	116600	116600	0
402	20241119	120100	15042700	116600	116600	116600	116600	0
403	20241119	120000	15042700	116600	116600	116600	116600	0
404	20241119	115900	15042700	116600	116600	116600	116600	0
405	20241119	115800	15042700	116600	116600	116600	116600	0
406	20241119	115700	15042700	116600	116600	116600	116600	0
407	20241119	115600	15042700	116600	116600	116600	116600	0
408	20241119	115500	15042700	116600	116600	116600	116600	0
409	20241119	115400	15042700	116600	116600	116600	116600	0
410	20241119	115300	15042700	116600	116600	116600	116600	0
411	20241119	115200	15042700	116600	116600	116600	116600	0
412	20241119	115100	15042700	116600	116600	116600	116600	0
413	20241119	115000	15042700	116600	116600	116600	116600	0
414	20241119	114900	15042700	116600	116600	116600	116600	0
415	20241119	114800	15042700	116600	116600	116600	116600	0
416	20241119	114700	15042700	116600	116600	116600	116600	0
417	20241119	114600	15042700	116600	116600	116600	116600	0
418	20241119	114500	15042700	116600	116600	116600	116600	0
419	20241119	114400	15042700	116600	116600	116600	116600	0
420	20241119	114300	15042700	116600	116600	116600	116600	0
421	20241119	114200	15042700	116600	116600	116600	116600	0
422	20241119	114100	15042700	116600	116600	116600	116600	0
423	20241119	114000	15042700	116600	116600	116600	116600	0
424	20241119	113900	15042700	116600	116600	116600	116600	0
425	20241119	113800	15042700	116600	116600	116600	116600	0
426	20241119	113700	15042700	116600	116600	116600	116600	0
427	20241119	113600	15042700	116600	116600	116600	116600	0
428	20241119	113500	15042700	116600	116600	116600	116600	0
429	20241119	113400	15042700	116600	116600	116600	116600	0
430	20241119	113300	15042700	116600	116600	116600	116600	0
431	20241119	113200	15042700	116600	116600	116600	116600	0
432	20241119	113100	15042700	116600	116600	116600	116600	0
433	20241119	113000	15042700	116600	116600	116600	116600	0
434	20241119	112900	15042700	116600	116600	116600	116600	0
435	20241119	112800	15042700	116600	116600	116600	116600	0
436	20241119	112700	15042700	116600	116600	116600	116600	0
437	20241119	112600	15042700	116600	116600	116600	116600	0
438	20241119	112500	15042700	116600	116600	116600	116600	0
439	20241119	112400	15042700	116600	116600	116600	116600	0
440	20241119	112300	15042700	116600	116600	116600	116600	0
441	20241119	112200	15042700	116600	116600	116600	116600	0
442	20241119	112100	15042700	116600	116600	116600	116600	0
443	20241119	112000	15042700	116600	116600	116600	116600	0
444	20241119	111900	15042700	116600	116600	116600	116600	1
445	20241119	111800	14926100	116300	116300	116300	116300	0
446	20241119	111700	14926100	116300	116300	116300	116300	1
447	20241119	111600	14809800	116600	116600	116600	116600	1
448	20241119	111500	14693200	116800	116800	116800	116800	0
449	20241119	111400	14693200	116800	116800	116800	116800	0
450	20241119	111300	14693200	116800	116800	116800	116800	0
451	20241119	111200	14693200	116800	116800	116800	116800	0
452	20241119	111100	14693200	116800	116800	116800	116800	0
453	20241119	111000	14693200	116800	116800	116800	116800	0
454	20241119	110900	14693200	116800	116800	116800	116800	0
455	20241119	110800	14693200	116800	116800	116800	116800	0
456	20241119	110700	14693200	116800	116800	116800	116800	0
457	20241119	110600	14693200	116800	116800	116800	116800	0
458	20241119	110500	14693200	116800	116800	116800	116800	0
459	20241119	110400	14693200	116800	116800	116800	116800	0
460	20241119	110300	14693200	116800	116800	116800	116800	0
461	20241119	110200	14693200	116800	116800	116800	116800	0
462	20241119	110100	14693200	116800	116800	116800	116800	0
463	20241119	110000	14693200	116800	116800	116800	116800	0
464	20241119	105900	14693200	116800	116800	116800	116800	0
465	20241119	105800	14693200	116800	116800	116800	116800	0
466	20241119	105700	14693200	116800	116800	116800	116800	0
467	20241119	105600	14693200	116800	116800	116800	116800	0
468	20241119	105500	14693200	116800	116800	116800	116800	0
469	20241119	105400	14693200	116800	116800	116800	116800	0
470	20241119	105300	14693200	116800	116800	116800	116800	0
471	20241119	105200	14693200	116800	116800	116800	116800	0
472	20241119	105100	14693200	116800	116800	116800	116800	0
473	20241119	105000	14693200	116800	116800	116800	116800	0
474	20241119	104900	14693200	116800	116800	116800	116800	0
475	20241119	104800	14693200	116800	116800	116800	116800	0
476	20241119	104700	14693200	116800	116800	116800	116800	0
477	20241119	104600	14693200	116800	116800	116800	116800	0
478	20241119	104500	14693200	116800	116800	116800	116800	0
479	20241119	104400	14693200	116800	116800	116800	116800	0
480	20241119	104300	14693200	116800	116800	116800	116800	0
481	20241119	104200	14693200	116800	116800	116800	116800	0
482	20241119	104100	14693200	116800	116800	116800	116800	0
483	20241119	104000	14693200	116800	116800	116800	116800	0
484	20241119	103900	14693200	116800	116800	116800	116800	0
485	20241119	103800	14693200	116800	116800	116800	116800	0
486	20241119	103700	14693200	116800	116800	116800	116800	0
487	20241119	103600	14693200	116800	116800	116800	116800	0
488	20241119	103500	14693200	116800	116800	116800	116800	0
489	20241119	103400	14693200	116800	116800	116800	116800	0
490	20241119	103300	14693200	116800	116800	116800	116800	0
491	20241119	103200	14693200	116800	116800	116800	116800	0
492	20241119	103100	14693200	116800	116800	116800	116800	0
493	20241119	103000	14693200	116800	116800	116800	116800	0
494	20241119	102900	14693200	116800	116800	116800	116800	0
495	20241119	102800	14693200	116800	116800	116800	116800	0
496	20241119	102700	14693200	116800	116800	116800	116800	0
497	20241119	102600	14693200	116800	116800	116800	116800	0
498	20241119	102500	14693200	116800	116800	116800	116800	1
499	20241119	102400	14576400	116300	116300	116300	116300	0
500	20241119	102300	14576400	116300	116300	116300	116300	0
501	20241119	102200	14576400	116300	116300	116300	116300	0
502	20241119	102100	14576400	116300	116300	116300	116300	0
503	20241119	102000	14576400	116300	116300	116300	116300	1
504	20241119	101900	14460100	116300	116300	116300	116300	1
505	20241119	101800	14343800	116800	116800	116800	116800	2
506	20241119	101700	14110200	116300	116300	116300	116300	2
507	20241119	101600	13877600	116300	116300	116300	116300	3
508	20241119	101500	13528700	116300	116300	116300	116300	3
509	20241119	101400	13179800	116300	116300	116300	116300	20
510	20241119	101300	10853800	116300	116300	116300	116300	0
511	20241119	101200	10853800	116300	116300	116300	116300	0
512	20241119	101100	10853800	116300	116300	116300	116300	0
513	20241119	101000	10853800	116300	116300	116300	116300	2
514	20241119	100900	10621200	116300	116300	116300	116300	2
515	20241119	100800	10388600	116800	116300	116800	116300	4
516	20241119	100700	9922900	116300	116300	116300	116300	0
517	20241119	100600	9922900	116300	116300	116300	116300	2
518	20241119	100500	9690300	116100	116100	116100	116100	3
519	20241119	100400	9342000	116300	116800	116800	116300	3
520	20241119	100300	8992600	116300	116300	116300	116300	3
521	20241119	100200	8643700	116300	116300	116300	116300	2
522	20241119	100100	8411100	116300	116300	116300	116300	0
523	20241119	100000	8411100	116300	116800	116800	116300	4
524	20241119	095900	7945400	116300	116300	116300	116300	2
525	20241119	095800	7712800	116300	116300	116300	116300	3
526	20241119	095700	7363900	117200	117200	117200	117200	0
527	20241119	095600	7363900	117200	117200	117200	117200	0
528	20241119	095500	7363900	117200	117200	117200	117200	0
529	20241119	095400	7363900	117200	117200	117200	117200	0
530	20241119	095300	7363900	117200	117200	117200	117200	0
531	20241119	095200	7363900	117200	117200	117200	117200	0
532	20241119	095100	7363900	117200	117200	117200	117200	0
533	20241119	095000	7363900	117200	117200	117200	117200	0
534	20241119	094900	7363900	117200	117200	117200	117200	0
535	20241119	094800	7363900	117200	117200	117200	117200	0
536	20241119	094700	7363900	117200	117200	117200	117200	0
537	20241119	094600	7363900	117200	117200	117200	117200	1
538	20241119	094500	7246700	117300	117300	117300	117300	0
539	20241119	094400	7246700	117300	117300	117300	117300	0
540	20241119	094300	7246700	117300	117300	117300	117300	0
541	20241119	094200	7246700	117300	117300	117300	117300	0
542	20241119	094100	7246700	117300	117300	117300	117300	0
543	20241119	094000	7246700	117300	117300	117300	117300	0
544	20241119	093900	7246700	117300	117300	117300	117300	0
545	20241119	093800	7246700	117300	117300	117300	117300	0
546	20241119	093700	7246700	117300	117300	117300	117300	0
547	20241119	093600	7246700	117300	117300	117300	117300	0
548	20241119	093500	7246700	117300	117300	117300	117300	0
549	20241119	093400	7246700	117300	117300	117300	117300	0
550	20241119	093300	7246700	117300	117300	117300	117300	0
551	20241119	093200	7246700	117300	117300	117300	117300	0
552	20241119	093100	7246700	117300	117300	117300	117300	0
553	20241119	093000	7246700	117300	117300	117300	117300	0
554	20241119	092900	7246700	117300	117300	117300	117300	0
555	20241119	092800	7246700	117300	116700	117300	116700	3
556	20241119	092700	6895400	117300	117300	117300	117300	0
557	20241119	092600	6895400	117300	117300	117300	117300	0
558	20241119	092500	6895400	117300	117300	117300	117300	0
559	20241119	092400	6895400	117300	117300	117300	117300	0
560	20241119	092300	6895400	117300	117300	117300	117300	0
561	20241119	092200	6895400	117300	117300	117300	117300	1
562	20241119	092100	6778100	117300	117300	117300	117300	0
563	20241119	092000	6778100	117300	117300	117300	117300	0
564	20241119	091900	6778100	117300	117300	117300	117300	0
565	20241119	091800	6778100	117300	117300	117300	117300	0
566	20241119	091700	6778100	117300	117300	117300	117300	0
567	20241119	091600	6778100	117300	117300	117300	117300	0
568	20241119	091500	6778100	117300	117300	117300	117300	0
569	20241119	091400	6778100	117300	117300	117300	117300	0
570	20241119	091300	6778100	117300	117300	117300	117300	0
571	20241119	091200	6778100	117300	117300	117300	117300	0
572	20241119	091100	6778100	117300	117300	117300	117300	0
573	20241119	091000	6778100	117300	117300	117300	117300	1
574	20241119	090900	6660800	117200	117200	117200	117200	0
575	20241119	090800	6660800	117200	117200	117200	117200	3
576	20241119	090700	6309200	117200	117200	117200	117200	0
577	20241119	090600	6309200	117200	117200	117200	117200	0
578	20241119	090500	6309200	117200	117200	117200	117200	0
579	20241119	090400	6309200	117200	117200	117200	117200	3
580	20241119	090300	5957600	115700	115700	115700	115700	2
581	20241119	090200	5726200	115300	115300	115300	115300	0
582	20241119	090100	5726200	115300	117200	117200	115300	7
583	20241119	090000	4917200	116600	117200	117300	116600	42