KissMeData/003830/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184100	80696100	117100	117100	117100	117100	2
3	20241120	184000	80696100	117100	117100	117100	117100	0
4	20241120	183900	80696100	117100	117100	117100	117100	0
5	20241120	183800	80696100	117100	117100	117100	117100	0
6	20241120	183700	80696100	117100	117100	117100	117100	0
7	20241120	183600	80696100	117100	117100	117100	117100	0
8	20241120	183500	80696100	117100	117100	117100	117100	0
9	20241120	183400	80696100	117100	117100	117100	117100	0
10	20241120	183300	80696100	117100	117100	117100	117100	0
11	20241120	183200	80696100	117100	117100	117100	117100	0
12	20241120	183100	80696100	117100	117100	117100	117100	0
13	20241120	183000	80696100	117100	117100	117100	117100	0
14	20241120	182900	80696100	117100	117100	117100	117100	0
15	20241120	182800	80696100	117100	117100	117100	117100	0
16	20241120	182700	80696100	117100	117100	117100	117100	0
17	20241120	182600	80696100	117100	117100	117100	117100	0
18	20241120	182500	80696100	117100	117100	117100	117100	0
19	20241120	182400	80696100	117100	117100	117100	117100	0
20	20241120	182300	80696100	117100	117100	117100	117100	0
21	20241120	182200	80696100	117100	117100	117100	117100	0
22	20241120	182100	80696100	117100	117100	117100	117100	0
23	20241120	182000	80696100	117100	117100	117100	117100	0
24	20241120	181900	80696100	117100	117100	117100	117100	0
25	20241120	181800	80696100	117100	117100	117100	117100	0
26	20241120	181700	80696100	117100	117100	117100	117100	0
27	20241120	181600	80696100	117100	117100	117100	117100	0
28	20241120	181500	80696100	117100	117100	117100	117100	0
29	20241120	181400	80696100	117100	117100	117100	117100	0
30	20241120	181300	80696100	117100	117100	117100	117100	0
31	20241120	181200	80696100	117100	117100	117100	117100	0
32	20241120	181100	80696100	117100	117100	117100	117100	2
33	20241120	181000	80696100	117100	117100	117100	117100	0
34	20241120	180900	80696100	117100	117100	117100	117100	0
35	20241120	180800	80696100	117100	117100	117100	117100	0
36	20241120	180700	80696100	117100	117100	117100	117100	0
37	20241120	180600	80696100	117100	117100	117100	117100	0
38	20241120	180500	80696100	117100	117100	117100	117100	0
39	20241120	180400	80696100	117100	117100	117100	117100	0
40	20241120	180300	80696100	117100	117100	117100	117100	0
41	20241120	180200	80696100	117100	117100	117100	117100	0
42	20241120	180100	80696100	117100	117100	117100	117100	0
43	20241120	180000	80696100	117100	117100	117100	117100	0
44	20241120	175900	80696100	117100	117100	117100	117100	0
45	20241120	175800	80696100	117100	117100	117100	117100	0
46	20241120	175700	80696100	117100	117100	117100	117100	0
47	20241120	175600	80696100	117100	117100	117100	117100	0
48	20241120	175500	80696100	117100	117100	117100	117100	0
49	20241120	175400	80696100	117100	117100	117100	117100	0
50	20241120	175300	80696100	117100	117100	117100	117100	0
51	20241120	175200	80696100	117100	117100	117100	117100	0
52	20241120	175100	80696100	117100	117100	117100	117100	0
53	20241120	175000	80696100	117100	117100	117100	117100	0
54	20241120	174900	80696100	117100	117100	117100	117100	0
55	20241120	174800	80696100	117100	117100	117100	117100	0
56	20241120	174700	80696100	117100	117100	117100	117100	0
57	20241120	174600	80696100	117100	117100	117100	117100	0
58	20241120	174500	80696100	117100	117100	117100	117100	0
59	20241120	174400	80696100	117100	117100	117100	117100	0
60	20241120	174300	80696100	117100	117100	117100	117100	0
61	20241120	174200	80696100	117100	117100	117100	117100	0
62	20241120	174100	80696100	117100	117100	117100	117100	2
63	20241120	174000	80696100	117100	117100	117100	117100	0
64	20241120	173900	80696100	117100	117100	117100	117100	0
65	20241120	173800	80696100	117100	117100	117100	117100	0
66	20241120	173700	80696100	117100	117100	117100	117100	0
67	20241120	173600	80696100	117100	117100	117100	117100	0
68	20241120	173500	80696100	117100	117100	117100	117100	0
69	20241120	173400	80696100	117100	117100	117100	117100	0
70	20241120	173300	80696100	117100	117100	117100	117100	0
71	20241120	173200	80696100	117100	117100	117100	117100	0
72	20241120	173100	80696100	117100	117100	117100	117100	0
73	20241120	173000	80696100	117100	117100	117100	117100	0
74	20241120	172900	80696100	117100	117100	117100	117100	0
75	20241120	172800	80696100	117100	117100	117100	117100	0
76	20241120	172700	80696100	117100	117100	117100	117100	0
77	20241120	172600	80696100	117100	117100	117100	117100	0
78	20241120	172500	80696100	117100	117100	117100	117100	0
79	20241120	172400	80696100	117100	117100	117100	117100	0
80	20241120	172300	80696100	117100	117100	117100	117100	0
81	20241120	172200	80696100	117100	117100	117100	117100	0
82	20241120	172100	80696100	117100	117100	117100	117100	0
83	20241120	172000	80696100	117100	117100	117100	117100	0
84	20241120	171900	80696100	117100	117100	117100	117100	0
85	20241120	171800	80696100	117100	117100	117100	117100	0
86	20241120	171700	80696100	117100	117100	117100	117100	0
87	20241120	171600	80696100	117100	117100	117100	117100	0
88	20241120	171500	80696100	117100	117100	117100	117100	0
89	20241120	171400	80696100	117100	117100	117100	117100	0
90	20241120	171300	80696100	117100	117100	117100	117100	0
91	20241120	171200	80696100	117100	117100	117100	117100	0
92	20241120	171100	80696100	117100	117100	117100	117100	2
93	20241120	171000	80696100	117100	117100	117100	117100	0
94	20241120	170900	80696100	117100	117100	117100	117100	0
95	20241120	170800	80696100	117100	117100	117100	117100	0
96	20241120	170700	80696100	117100	117100	117100	117100	0
97	20241120	170600	80696100	117100	117100	117100	117100	0
98	20241120	170500	80696100	117100	117100	117100	117100	0
99	20241120	170400	80696100	117100	117100	117100	117100	0
100	20241120	170300	80696100	117100	117100	117100	117100	0
101	20241120	170200	80696100	117100	117100	117100	117100	0
102	20241120	170100	80696100	117100	117100	117100	117100	0
103	20241120	170000	80696100	117100	117100	117100	117100	0
104	20241120	165900	80696100	117100	117100	117100	117100	0
105	20241120	165800	80696100	117100	117100	117100	117100	0
106	20241120	165700	80696100	117100	117100	117100	117100	0
107	20241120	165600	80696100	117100	117100	117100	117100	0
108	20241120	165500	80696100	117100	117100	117100	117100	0
109	20241120	165400	80696100	117100	117100	117100	117100	0
110	20241120	165300	80696100	117100	117100	117100	117100	0
111	20241120	165200	80696100	117100	117100	117100	117100	0
112	20241120	165100	80696100	117100	117100	117100	117100	0
113	20241120	165000	80696100	117100	117100	117100	117100	0
114	20241120	164900	80696100	117100	117100	117100	117100	0
115	20241120	164800	80696100	117100	117100	117100	117100	0
116	20241120	164700	80696100	117100	117100	117100	117100	0
117	20241120	164600	80696100	117100	117100	117100	117100	0
118	20241120	164500	80696100	117100	117100	117100	117100	0
119	20241120	164400	80696100	117100	117100	117100	117100	0
120	20241120	164300	80696100	117100	117100	117100	117100	0
121	20241120	164200	80696100	117100	117100	117100	117100	0
122	20241120	164100	80696100	117100	117100	117100	117100	2
123	20241120	164000	80696100	117100	117100	117100	117100	0
124	20241120	163900	80696100	117100	117100	117100	117100	0
125	20241120	163800	80696100	117100	117100	117100	117100	0
126	20241120	163700	80696100	117100	117100	117100	117100	0
127	20241120	163600	80696100	117100	117100	117100	117100	0
128	20241120	163500	80696100	117100	117100	117100	117100	0
129	20241120	163400	80696100	117100	117100	117100	117100	0
130	20241120	163300	80696100	117100	117100	117100	117100	0
131	20241120	163200	80696100	117100	117100	117100	117100	0
132	20241120	163100	80696100	117100	117100	117100	117100	0
133	20241120	163000	80696100	117100	117100	117100	117100	0
134	20241120	162900	80696100	117100	117100	117100	117100	0
135	20241120	162800	80696100	117100	117100	117100	117100	0
136	20241120	162700	80696100	117100	117100	117100	117100	0
137	20241120	162600	80696100	117100	117100	117100	117100	0
138	20241120	162500	80696100	117100	117100	117100	117100	0
139	20241120	162400	80696100	117100	117100	117100	117100	0
140	20241120	162300	80696100	117100	117100	117100	117100	0
141	20241120	162200	80696100	117100	117100	117100	117100	0
142	20241120	162100	80696100	117100	117100	117100	117100	0
143	20241120	162000	80696100	117100	117100	117100	117100	0
144	20241120	161900	80696100	117100	117100	117100	117100	0
145	20241120	161800	80696100	117100	117100	117100	117100	0
146	20241120	161700	80696100	117100	117100	117100	117100	0
147	20241120	161600	80696100	117100	117100	117100	117100	0
148	20241120	161500	80696100	117100	117100	117100	117100	0
149	20241120	161400	80696100	117100	117100	117100	117100	0
150	20241120	161300	80696100	117100	117100	117100	117100	0
151	20241120	161200	80696100	117100	117100	117100	117100	0
152	20241120	161100	80696100	117100	117100	117100	117100	2
153	20241120	161000	80696100	117100	117100	117100	117100	0
154	20241120	160900	80696100	117100	117100	117100	117100	0
155	20241120	160800	80696100	117100	117100	117100	117100	0
156	20241120	160700	80696100	117100	117100	117100	117100	0
157	20241120	160600	80696100	117100	117100	117100	117100	0
158	20241120	160500	80696100	117100	117100	117100	117100	0
159	20241120	160400	80696100	117100	117100	117100	117100	0
160	20241120	160300	80696100	117100	117100	117100	117100	0
161	20241120	160200	80696100	117100	117100	117100	117100	0
162	20241120	160100	80696100	117100	117100	117100	117100	0
163	20241120	160000	80696100	117100	117100	117100	117100	0
164	20241120	155900	80696100	117100	117100	117100	117100	0
165	20241120	155800	80696100	117100	117100	117100	117100	0
166	20241120	155700	80696100	117100	117100	117100	117100	0
167	20241120	155600	80696100	117100	117100	117100	117100	0
168	20241120	155500	80696100	117100	117100	117100	117100	0
169	20241120	155400	80696100	117100	117100	117100	117100	0
170	20241120	155300	80696100	117100	117100	117100	117100	0
171	20241120	155200	80696100	117100	117100	117100	117100	0
172	20241120	155100	80696100	117100	117100	117100	117100	0
173	20241120	155000	80696100	117100	117100	117100	117100	0
174	20241120	154900	80696100	117100	117100	117100	117100	0
175	20241120	154800	80696100	117100	117100	117100	117100	0
176	20241120	154700	80696100	117100	117100	117100	117100	0
177	20241120	154600	80696100	117100	117100	117100	117100	0
178	20241120	154500	80696100	117100	117100	117100	117100	0
179	20241120	154400	80696100	117100	117100	117100	117100	0
180	20241120	154300	80696100	117100	117100	117100	117100	0
181	20241120	154200	80696100	117100	117100	117100	117100	0
182	20241120	154100	80696100	117100	117100	117100	117100	2
183	20241120	154000	80696100	117100	117100	117100	117100	0
184	20241120	153900	80696100	117100	117100	117100	117100	0
185	20241120	153800	80696100	117100	117100	117100	117100	0
186	20241120	153700	80696100	117100	117100	117100	117100	0
187	20241120	153600	80696100	117100	117100	117100	117100	0
188	20241120	153500	80696100	117100	117100	117100	117100	0
189	20241120	153400	80696100	117100	117100	117100	117100	0
190	20241120	153300	80696100	117100	117100	117100	117100	0
191	20241120	153200	80696100	117100	117100	117100	117100	0
192	20241120	153100	80696100	117100	117100	117100	117100	0
193	20241120	153000	80696100	117100	117100	117100	117100	2
194	20241120	152900	80461900	117000	117000	117000	117000	0
195	20241120	152800	80461900	117000	117000	117000	117000	0
196	20241120	152700	80461900	117000	117000	117000	117000	0
197	20241120	152600	80461900	117000	117000	117000	117000	0
198	20241120	152500	80461900	117000	117000	117000	117000	0
199	20241120	152400	80461900	117000	117000	117000	117000	0
200	20241120	152300	80461900	117000	117000	117000	117000	0
201	20241120	152200	80461900	117000	117000	117000	117000	0
202	20241120	152100	80461900	117000	117000	117000	117000	0
203	20241120	152000	80461900	117000	117000	117000	117000	0
204	20241120	151900	80461900	117000	117000	117000	117000	0
205	20241120	151800	80461900	117000	117000	117000	117000	0
206	20241120	151700	80461900	117000	116800	117000	116800	4
207	20241120	151600	79994300	116800	116800	116800	116800	0
208	20241120	151500	79994300	116800	116500	116800	116500	4
209	20241120	151400	79528000	116600	116500	116600	116500	6
210	20241120	151300	78828800	116700	116700	116700	116700	0
211	20241120	151200	78828800	116700	116700	116700	116700	0
212	20241120	151100	78828800	116700	116700	116700	116700	0
213	20241120	151000	78828800	116700	116700	116700	116700	0
214	20241120	150900	78828800	116700	116600	116800	116500	9
215	20241120	150800	77779100	116600	116600	116600	116600	0
216	20241120	150700	77779100	116600	116600	116600	116600	0
217	20241120	150600	77779100	116600	116600	116600	116600	0
218	20241120	150500	77779100	116600	116600	116600	116600	0
219	20241120	150400	77779100	116600	116600	116600	116600	3
220	20241120	150300	77429300	116600	116600	116600	116600	0
221	20241120	150200	77429300	116600	116600	116600	116600	0
222	20241120	150100	77429300	116600	116500	116600	116500	4
223	20241120	150000	76963200	116600	116600	116600	116600	0
224	20241120	145900	76963200	116600	116600	116600	116600	0
225	20241120	145800	76963200	116600	116500	116600	116500	5
226	20241120	145700	76380500	116600	116600	116600	116600	0
227	20241120	145600	76380500	116600	116600	116600	116600	0
228	20241120	145500	76380500	116600	116600	116600	116600	0
229	20241120	145400	76380500	116600	116600	116600	116600	1
230	20241120	145300	76263900	116600	116500	116600	116500	5
231	20241120	145200	75681200	116700	116600	116700	116600	3
232	20241120	145100	75331200	116500	116500	116500	116500	0
233	20241120	145000	75331200	116500	116500	116500	116500	3
234	20241120	144900	74981700	116500	116500	116500	116500	0
235	20241120	144800	74981700	116500	116500	116500	116500	0
236	20241120	144700	74981700	116500	116500	116500	116500	3
237	20241120	144600	74632200	116500	116500	116500	116500	100
238	20241120	144500	62982200	116500	116500	116500	116500	0
239	20241120	144400	62982200	116500	116500	116500	116500	3
240	20241120	144300	62632700	116600	116600	116600	116600	0
241	20241120	144200	62632700	116600	116600	116600	116600	2
242	20241120	144100	62399500	116600	116600	116600	116600	1
243	20241120	144000	62282900	116500	116600	116600	116500	52
244	20241120	143900	56224700	116500	116500	116500	116500	3
245	20241120	143800	55875200	116600	116600	116600	116600	0
246	20241120	143700	55875200	116600	116600	116600	116600	0
247	20241120	143600	55875200	116600	116600	116600	116600	0
248	20241120	143500	55875200	116600	116600	116600	116600	1
249	20241120	143400	55758600	116500	116500	116500	116500	3
250	20241120	143300	55409100	116500	116500	116500	116500	0
251	20241120	143200	55409100	116500	116500	116500	116500	49
252	20241120	143100	49700600	116500	116500	116500	116500	3
253	20241120	143000	49351100	117000	117000	117000	117000	0
254	20241120	142900	49351100	117000	117000	117000	117000	0
255	20241120	142800	49351100	117000	117000	117000	117000	0
256	20241120	142700	49351100	117000	117000	117000	117000	0
257	20241120	142600	49351100	117000	117000	117000	117000	0
258	20241120	142500	49351100	117000	117000	117000	117000	0
259	20241120	142400	49351100	117000	117000	117000	117000	0
260	20241120	142300	49351100	117000	117000	117000	117000	0
261	20241120	142200	49351100	117000	117000	117000	117000	0
262	20241120	142100	49351100	117000	116600	117000	116600	2
263	20241120	142000	49117500	116500	116500	116500	116500	13
264	20241120	141900	47603000	116500	116500	116500	116500	105
265	20241120	141800	35370500	116600	116600	116600	116600	1
266	20241120	141700	35253900	116500	116500	116500	116500	3
267	20241120	141600	34904400	116600	116600	116600	116600	0
268	20241120	141500	34904400	116600	116600	116600	116600	1
269	20241120	141400	34787800	116500	116500	116500	116500	3
270	20241120	141300	34438300	116500	116500	116500	116500	0
271	20241120	141200	34438300	116500	116500	116500	116500	3
272	20241120	141100	34088800	116500	116500	116500	116500	0
273	20241120	141000	34088800	116500	116500	116500	116500	0
274	20241120	140900	34088800	116500	116500	116500	116500	3
275	20241120	140800	33739300	116500	116500	116500	116500	0
276	20241120	140700	33739300	116500	116500	116500	116500	0
277	20241120	140600	33739300	116500	116500	116500	116500	3
278	20241120	140500	33389800	116500	116500	116500	116500	0
279	20241120	140400	33389800	116500	116500	116500	116500	133
280	20241120	140300	17895300	116600	116600	116600	116600	1
281	20241120	140200	17778700	116500	116300	116500	116300	5
282	20241120	140100	17196600	116200	116200	116200	116200	1
283	20241120	140000	17080400	116200	116200	116200	116200	0
284	20241120	135900	17080400	116200	116200	116200	116200	3
285	20241120	135800	16731800	116400	116400	116400	116400	1
286	20241120	135700	16615400	116400	116400	116400	116400	0
287	20241120	135600	16615400	116400	116400	116400	116400	0
288	20241120	135500	16615400	116400	116400	116400	116400	0
289	20241120	135400	16615400	116400	116400	116400	116400	0
290	20241120	135300	16615400	116400	116400	116400	116400	0
291	20241120	135200	16615400	116400	116400	116400	116400	0
292	20241120	135100	16615400	116400	116400	116400	116400	0
293	20241120	135000	16615400	116400	116400	116400	116400	0
294	20241120	134900	16615400	116400	116400	116400	116400	0
295	20241120	134800	16615400	116400	116400	116400	116400	0
296	20241120	134700	16615400	116400	116400	116400	116400	0
297	20241120	134600	16615400	116400	116400	116400	116400	0
298	20241120	134500	16615400	116400	116400	116400	116400	0
299	20241120	134400	16615400	116400	116400	116400	116400	0
300	20241120	134300	16615400	116400	116300	116400	116300	2
301	20241120	134200	16382700	116800	116800	116800	116800	0
302	20241120	134100	16382700	116800	116800	116800	116800	0
303	20241120	134000	16382700	116800	116800	116800	116800	0
304	20241120	133900	16382700	116800	116800	116800	116800	0
305	20241120	133800	16382700	116800	116800	116800	116800	0
306	20241120	133700	16382700	116800	116800	116800	116800	0
307	20241120	133600	16382700	116800	116800	116800	116800	0
308	20241120	133500	16382700	116800	116800	116800	116800	1
309	20241120	133400	16265900	116300	116300	116300	116300	0
310	20241120	133300	16265900	116300	116300	116300	116300	0
311	20241120	133200	16265900	116300	116300	116300	116300	0
312	20241120	133100	16265900	116300	116300	116300	116300	0
313	20241120	133000	16265900	116300	116100	116300	116100	37
314	20241120	132900	11963200	116000	116000	116000	116000	0
315	20241120	132800	11963200	116000	116000	116000	116000	0
316	20241120	132700	11963200	116000	116000	116000	116000	0
317	20241120	132600	11963200	116000	116000	116000	116000	0
318	20241120	132500	11963200	116000	116000	116000	116000	0
319	20241120	132400	11963200	116000	116000	116000	116000	0
320	20241120	132300	11963200	116000	116000	116000	116000	0
321	20241120	132200	11963200	116000	116000	116000	116000	0
322	20241120	132100	11963200	116000	116000	116000	116000	0
323	20241120	132000	11963200	116000	116000	116000	116000	0
324	20241120	131900	11963200	116000	116000	116000	116000	0
325	20241120	131800	11963200	116000	116000	116000	116000	0
326	20241120	131700	11963200	116000	116000	116000	116000	0
327	20241120	131600	11963200	116000	116000	116000	116000	11
328	20241120	131500	10687200	116300	116300	116300	116300	0
329	20241120	131400	10687200	116300	116300	116300	116300	0
330	20241120	131300	10687200	116300	116300	116300	116300	0
331	20241120	131200	10687200	116300	116300	116300	116300	0
332	20241120	131100	10687200	116300	116300	116300	116300	0
333	20241120	131000	10687200	116300	116300	116300	116300	0
334	20241120	130900	10687200	116300	116300	116300	116300	0
335	20241120	130800	10687200	116300	116300	116300	116300	0
336	20241120	130700	10687200	116300	116300	116300	116300	0
337	20241120	130600	10687200	116300	116300	116300	116300	0
338	20241120	130500	10687200	116300	116300	116300	116300	0
339	20241120	130400	10687200	116300	116300	116300	116300	0
340	20241120	130300	10687200	116300	116300	116300	116300	0
341	20241120	130200	10687200	116300	116300	116300	116300	0
342	20241120	130100	10687200	116300	116300	116300	116300	0
343	20241120	130000	10687200	116300	116300	116300	116300	0
344	20241120	125900	10687200	116300	116300	116300	116300	0
345	20241120	125800	10687200	116300	116300	116300	116300	0
346	20241120	125700	10687200	116300	116300	116300	116300	0
347	20241120	125600	10687200	116300	116300	116300	116300	0
348	20241120	125500	10687200	116300	116300	116300	116300	0
349	20241120	125400	10687200	116300	116300	116300	116300	0
350	20241120	125300	10687200	116300	116300	116300	116300	0
351	20241120	125200	10687200	116300	116300	116300	116300	0
352	20241120	125100	10687200	116300	116300	116300	116300	0
353	20241120	125000	10687200	116300	116300	116300	116300	0
354	20241120	124900	10687200	116300	116300	116300	116300	0
355	20241120	124800	10687200	116300	116300	116300	116300	0
356	20241120	124700	10687200	116300	116300	116300	116300	0
357	20241120	124600	10687200	116300	116300	116300	116300	0
358	20241120	124500	10687200	116300	116300	116300	116300	0
359	20241120	124400	10687200	116300	116300	116300	116300	0
360	20241120	124300	10687200	116300	116300	116300	116300	0
361	20241120	124200	10687200	116300	116300	116300	116300	0
362	20241120	124100	10687200	116300	116300	116300	116300	0
363	20241120	124000	10687200	116300	116300	116300	116300	0
364	20241120	123900	10687200	116300	116300	116300	116300	0
365	20241120	123800	10687200	116300	116300	116300	116300	0
366	20241120	123700	10687200	116300	116300	116300	116300	0
367	20241120	123600	10687200	116300	116300	116300	116300	0
368	20241120	123500	10687200	116300	116300	116300	116300	1
369	20241120	123400	10570900	116200	116200	116200	116200	0
370	20241120	123300	10570900	116200	116200	116200	116200	0
371	20241120	123200	10570900	116200	116200	116200	116200	0
372	20241120	123100	10570900	116200	116200	116200	116200	0
373	20241120	123000	10570900	116200	116200	116200	116200	0
374	20241120	122900	10570900	116200	116200	116200	116200	0
375	20241120	122800	10570900	116200	116200	116200	116200	0
376	20241120	122700	10570900	116200	116200	116200	116200	0
377	20241120	122600	10570900	116200	116200	116200	116200	0
378	20241120	122500	10570900	116200	116200	116200	116200	0
379	20241120	122400	10570900	116200	116200	116200	116200	0
380	20241120	122300	10570900	116200	116200	116200	116200	0
381	20241120	122200	10570900	116200	116200	116200	116200	0
382	20241120	122100	10570900	116200	116200	116200	116200	0
383	20241120	122000	10570900	116200	116200	116200	116200	0
384	20241120	121900	10570900	116200	116200	116200	116200	0
385	20241120	121800	10570900	116200	116200	116200	116200	0
386	20241120	121700	10570900	116200	116200	116200	116200	0
387	20241120	121600	10570900	116200	116200	116200	116200	0
388	20241120	121500	10570900	116200	116200	116200	116200	0
389	20241120	121400	10570900	116200	116200	116200	116200	0
390	20241120	121300	10570900	116200	116200	116200	116200	0
391	20241120	121200	10570900	116200	116200	116200	116200	0
392	20241120	121100	10570900	116200	116200	116200	116200	0
393	20241120	121000	10570900	116200	116200	116200	116200	0
394	20241120	120900	10570900	116200	116200	116200	116200	0
395	20241120	120800	10570900	116200	116200	116200	116200	0
396	20241120	120700	10570900	116200	116200	116200	116200	0
397	20241120	120600	10570900	116200	116200	116200	116200	0
398	20241120	120500	10570900	116200	116200	116200	116200	0
399	20241120	120400	10570900	116200	116200	116200	116200	0
400	20241120	120300	10570900	116200	116200	116200	116200	0
401	20241120	120200	10570900	116200	116200	116200	116200	0
402	20241120	120100	10570900	116200	116200	116200	116200	0
403	20241120	120000	10570900	116200	116200	116200	116200	0
404	20241120	115900	10570900	116200	116200	116200	116200	0
405	20241120	115800	10570900	116200	116200	116200	116200	0
406	20241120	115700	10570900	116200	116200	116200	116200	0
407	20241120	115600	10570900	116200	116200	116200	116200	0
408	20241120	115500	10570900	116200	116200	116200	116200	0
409	20241120	115400	10570900	116200	116200	116200	116200	0
410	20241120	115300	10570900	116200	116200	116200	116200	0
411	20241120	115200	10570900	116200	116200	116200	116200	0
412	20241120	115100	10570900	116200	116200	116200	116200	0
413	20241120	115000	10570900	116200	116200	116200	116200	0
414	20241120	114900	10570900	116200	116200	116200	116200	0
415	20241120	114800	10570900	116200	116200	116200	116200	0
416	20241120	114700	10570900	116200	116200	116200	116200	1
417	20241120	114600	10454700	116200	116100	116200	116100	3
418	20241120	114500	10106200	116200	116200	116200	116200	0
419	20241120	114400	10106200	116200	116200	116200	116200	0
420	20241120	114300	10106200	116200	116200	116200	116200	0
421	20241120	114200	10106200	116200	116200	116200	116200	0
422	20241120	114100	10106200	116200	116200	116200	116200	0
423	20241120	114000	10106200	116200	116200	116200	116200	0
424	20241120	113900	10106200	116200	116200	116200	116200	0
425	20241120	113800	10106200	116200	116200	116200	116200	1
426	20241120	113700	9990000	116200	116200	116200	116200	0
427	20241120	113600	9990000	116200	116200	116200	116200	0
428	20241120	113500	9990000	116200	116200	116200	116200	0
429	20241120	113400	9990000	116200	116200	116200	116200	0
430	20241120	113300	9990000	116200	116200	116200	116200	0
431	20241120	113200	9990000	116200	116200	116200	116200	0
432	20241120	113100	9990000	116200	116200	116200	116200	1
433	20241120	113000	9873800	116100	116100	116100	116100	0
434	20241120	112900	9873800	116100	116100	116100	116100	0
435	20241120	112800	9873800	116100	116100	116100	116100	0
436	20241120	112700	9873800	116100	116100	116100	116100	0
437	20241120	112600	9873800	116100	116100	116100	116100	0
438	20241120	112500	9873800	116100	116100	116100	116100	0
439	20241120	112400	9873800	116100	116100	116100	116100	0
440	20241120	112300	9873800	116100	116100	116100	116100	0
441	20241120	112200	9873800	116100	116100	116100	116100	0
442	20241120	112100	9873800	116100	116100	116100	116100	0
443	20241120	112000	9873800	116100	116100	116100	116100	0
444	20241120	111900	9873800	116100	116100	116100	116100	0
445	20241120	111800	9873800	116100	116100	116100	116100	0
446	20241120	111700	9873800	116100	116100	116100	116100	0
447	20241120	111600	9873800	116100	116100	116100	116100	0
448	20241120	111500	9873800	116100	116100	116100	116100	0
449	20241120	111400	9873800	116100	116100	116100	116100	0
450	20241120	111300	9873800	116100	116100	116100	116100	0
451	20241120	111200	9873800	116100	116100	116100	116100	0
452	20241120	111100	9873800	116100	116100	116100	116100	0
453	20241120	111000	9873800	116100	116100	116100	116100	0
454	20241120	110900	9873800	116100	116100	116100	116100	0
455	20241120	110800	9873800	116100	116100	116100	116100	0
456	20241120	110700	9873800	116100	116100	116100	116100	0
457	20241120	110600	9873800	116100	116100	116100	116100	0
458	20241120	110500	9873800	116100	116100	116100	116100	0
459	20241120	110400	9873800	116100	116100	116100	116100	1
460	20241120	110300	9757700	116100	116100	116100	116100	0
461	20241120	110200	9757700	116100	116100	116100	116100	0
462	20241120	110100	9757700	116100	116100	116100	116100	0
463	20241120	110000	9757700	116100	116100	116100	116100	0
464	20241120	105900	9757700	116100	116100	116100	116100	0
465	20241120	105800	9757700	116100	116100	116100	116100	0
466	20241120	105700	9757700	116100	116100	116100	116100	0
467	20241120	105600	9757700	116100	116100	116100	116100	0
468	20241120	105500	9757700	116100	116100	116100	116100	0
469	20241120	105400	9757700	116100	116100	116100	116100	0
470	20241120	105300	9757700	116100	116100	116100	116100	0
471	20241120	105200	9757700	116100	116100	116100	116100	0
472	20241120	105100	9757700	116100	116100	116100	116100	0
473	20241120	105000	9757700	116100	116100	116100	116100	0
474	20241120	104900	9757700	116100	116100	116100	116100	0
475	20241120	104800	9757700	116100	116100	116100	116100	0
476	20241120	104700	9757700	116100	116100	116100	116100	0
477	20241120	104600	9757700	116100	116100	116100	116100	0
478	20241120	104500	9757700	116100	116100	116100	116100	0
479	20241120	104400	9757700	116100	116100	116100	116100	0
480	20241120	104300	9757700	116100	116100	116100	116100	0
481	20241120	104200	9757700	116100	116100	116100	116100	0
482	20241120	104100	9757700	116100	116100	116100	116100	0
483	20241120	104000	9757700	116100	116100	116100	116100	0
484	20241120	103900	9757700	116100	116100	116100	116100	0
485	20241120	103800	9757700	116100	116100	116100	116100	0
486	20241120	103700	9757700	116100	116100	116100	116100	0
487	20241120	103600	9757700	116100	116100	116100	116100	0
488	20241120	103500	9757700	116100	116100	116100	116100	0
489	20241120	103400	9757700	116100	116100	116100	116100	0
490	20241120	103300	9757700	116100	116100	116100	116100	0
491	20241120	103200	9757700	116100	116100	116100	116100	0
492	20241120	103100	9757700	116100	116100	116100	116100	0
493	20241120	103000	9757700	116100	116100	116100	116100	0
494	20241120	102900	9757700	116100	116100	116100	116100	0
495	20241120	102800	9757700	116100	116100	116100	116100	0
496	20241120	102700	9757700	116100	116100	116100	116100	0
497	20241120	102600	9757700	116100	116100	116100	116100	0
498	20241120	102500	9757700	116100	116100	116100	116100	0
499	20241120	102400	9757700	116100	116100	116100	116100	0
500	20241120	102300	9757700	116100	116100	116100	116100	0
501	20241120	102200	9757700	116100	116100	116100	116100	0
502	20241120	102100	9757700	116100	116100	116100	116100	0
503	20241120	102000	9757700	116100	116100	116100	116100	0
504	20241120	101900	9757700	116100	116100	116100	116100	0
505	20241120	101800	9757700	116100	116100	116100	116100	0
506	20241120	101700	9757700	116100	116100	116100	116100	0
507	20241120	101600	9757700	116100	116100	116100	116100	0
508	20241120	101500	9757700	116100	116100	116100	116100	0
509	20241120	101400	9757700	116100	116100	116100	116100	0
510	20241120	101300	9757700	116100	116100	116100	116100	0
511	20241120	101200	9757700	116100	116100	116100	116100	0
512	20241120	101100	9757700	116100	116100	116100	116100	1
513	20241120	101000	9641600	116000	116000	116000	116000	0
514	20241120	100900	9641600	116000	116000	116000	116000	0
515	20241120	100800	9641600	116000	116000	116000	116000	0
516	20241120	100700	9641600	116000	116000	116000	116000	0
517	20241120	100600	9641600	116000	116000	116000	116000	0
518	20241120	100500	9641600	116000	116000	116000	116000	0
519	20241120	100400	9641600	116000	116000	116000	116000	0
520	20241120	100300	9641600	116000	116000	116000	116000	0
521	20241120	100200	9641600	116000	116000	116000	116000	7
522	20241120	100100	8829600	115900	115900	115900	115900	0
523	20241120	100000	8829600	115900	115900	115900	115900	0
524	20241120	095900	8829600	115900	115900	115900	115900	0
525	20241120	095800	8829600	115900	115900	115900	115900	0
526	20241120	095700	8829600	115900	115900	115900	115900	0
527	20241120	095600	8829600	115900	115900	115900	115900	0
528	20241120	095500	8829600	115900	115900	115900	115900	0
529	20241120	095400	8829600	115900	115900	115900	115900	0
530	20241120	095300	8829600	115900	115900	115900	115900	2
531	20241120	095200	8597800	116000	116000	116000	116000	0
532	20241120	095100	8597800	116000	116000	116000	116000	0
533	20241120	095000	8597800	116000	116000	116000	116000	2
534	20241120	094900	8365800	116000	116000	116000	116000	0
535	20241120	094800	8365800	116000	116000	116000	116000	1
536	20241120	094700	8249800	116000	116000	116000	116000	0
537	20241120	094600	8249800	116000	116000	116000	116000	2
538	20241120	094500	8017800	116000	116000	116000	116000	0
539	20241120	094400	8017800	116000	116000	116000	116000	0
540	20241120	094300	8017800	116000	116000	116000	116000	1
541	20241120	094200	7901800	116200	116200	116200	116200	0
542	20241120	094100	7901800	116200	116200	116200	116200	0
543	20241120	094000	7901800	116200	116200	116200	116200	0
544	20241120	093900	7901800	116200	116200	116200	116200	0
545	20241120	093800	7901800	116200	116100	116200	116100	3
546	20241120	093700	7553300	116000	116000	116000	116000	0
547	20241120	093600	7553300	116000	116000	116000	116000	1
548	20241120	093500	7437300	116000	116000	116000	116000	0
549	20241120	093400	7437300	116000	116000	116000	116000	1
550	20241120	093300	7321300	116100	116100	116100	116100	0
551	20241120	093200	7321300	116100	116100	116100	116100	0
552	20241120	093100	7321300	116100	116100	116100	116100	1
553	20241120	093000	7205200	116100	116100	116100	116100	0
554	20241120	092900	7205200	116100	116100	116100	116100	1
555	20241120	092800	7089100	116900	116900	116900	116900	0
556	20241120	092700	7089100	116900	116900	116900	116900	0
557	20241120	092600	7089100	116900	116900	116900	116900	0
558	20241120	092500	7089100	116900	116900	116900	116900	0
559	20241120	092400	7089100	116900	116900	116900	116900	0
560	20241120	092300	7089100	116900	116900	116900	116900	0
561	20241120	092200	7089100	116900	116900	116900	116900	0
562	20241120	092100	7089100	116900	116900	116900	116900	0
563	20241120	092000	7089100	116900	116900	116900	116900	1
564	20241120	091900	6972200	116100	116100	116100	116100	0
565	20241120	091800	6972200	116100	116100	116100	116100	0
566	20241120	091700	6972200	116100	116100	116100	116100	35
567	20241120	091600	2908700	116100	116100	116100	116100	4
568	20241120	091500	2444300	117000	116200	117000	116000	15
569	20241120	091400	702200	117400	117400	117400	117400	0
570	20241120	091300	702200	117400	117400	117400	117400	0
571	20241120	091200	702200	117400	117400	117400	117400	0
572	20241120	091100	702200	117400	117400	117400	117400	0
573	20241120	091000	702200	117400	117400	117400	117400	0
574	20241120	090900	702200	117400	117400	117400	117400	0
575	20241120	090800	702200	117400	117400	117400	117400	0
576	20241120	090700	702200	117400	117400	117400	117400	0
577	20241120	090600	702200	117400	117400	117400	117400	0
578	20241120	090500	702200	117400	117400	117400	117400	0
579	20241120	090400	702200	117400	117400	117400	117400	0
580	20241120	090300	702200	117400	117400	117400	117400	0
581	20241120	090200	702200	117400	117400	117400	117400	1
582	20241120	090100	584800	116100	116100	116100	116100	1
583	20241120	090000	468700	116200	117500	117500	116200	4