KissMeData/003830/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184100	95928300	116300	116300	116300	116300	4
3	20241122	184000	95928300	116300	116300	116300	116300	0
4	20241122	183900	95928300	116300	116300	116300	116300	0
5	20241122	183800	95928300	116300	116300	116300	116300	0
6	20241122	183700	95928300	116300	116300	116300	116300	0
7	20241122	183600	95928300	116300	116300	116300	116300	0
8	20241122	183500	95928300	116300	116300	116300	116300	0
9	20241122	183400	95928300	116300	116300	116300	116300	0
10	20241122	183300	95928300	116300	116300	116300	116300	0
11	20241122	183200	95928300	116300	116300	116300	116300	0
12	20241122	183100	95928300	116300	116300	116300	116300	0
13	20241122	183000	95928300	116300	116300	116300	116300	0
14	20241122	182900	95928300	116300	116300	116300	116300	0
15	20241122	182800	95928300	116300	116300	116300	116300	0
16	20241122	182700	95928300	116300	116300	116300	116300	0
17	20241122	182600	95928300	116300	116300	116300	116300	0
18	20241122	182500	95928300	116300	116300	116300	116300	0
19	20241122	182400	95928300	116300	116300	116300	116300	0
20	20241122	182300	95928300	116300	116300	116300	116300	0
21	20241122	182200	95928300	116300	116300	116300	116300	0
22	20241122	182100	95928300	116300	116300	116300	116300	0
23	20241122	182000	95928300	116300	116300	116300	116300	0
24	20241122	181900	95928300	116300	116300	116300	116300	0
25	20241122	181800	95928300	116300	116300	116300	116300	0
26	20241122	181700	95928300	116300	116300	116300	116300	0
27	20241122	181600	95928300	116300	116300	116300	116300	0
28	20241122	181500	95928300	116300	116300	116300	116300	0
29	20241122	181400	95928300	116300	116300	116300	116300	0
30	20241122	181300	95928300	116300	116300	116300	116300	0
31	20241122	181200	95928300	116300	116300	116300	116300	0
32	20241122	181100	95928300	116300	116300	116300	116300	4
33	20241122	181000	95928300	116300	116300	116300	116300	0
34	20241122	180900	95928300	116300	116300	116300	116300	0
35	20241122	180800	95928300	116300	116300	116300	116300	0
36	20241122	180700	95928300	116300	116300	116300	116300	0
37	20241122	180600	95928300	116300	116300	116300	116300	0
38	20241122	180500	95928300	116300	116300	116300	116300	0
39	20241122	180400	95928300	116300	116300	116300	116300	0
40	20241122	180300	95928300	116300	116300	116300	116300	0
41	20241122	180200	95928300	116300	116300	116300	116300	0
42	20241122	180100	95928300	116300	116300	116300	116300	0
43	20241122	180000	95928300	116300	116300	116300	116300	0
44	20241122	175900	95928300	116300	116300	116300	116300	0
45	20241122	175800	95928300	116300	116300	116300	116300	0
46	20241122	175700	95928300	116300	116300	116300	116300	0
47	20241122	175600	95928300	116300	116300	116300	116300	0
48	20241122	175500	95928300	116300	116300	116300	116300	0
49	20241122	175400	95928300	116300	116300	116300	116300	0
50	20241122	175300	95928300	116300	116300	116300	116300	0
51	20241122	175200	95928300	116300	116300	116300	116300	0
52	20241122	175100	95928300	116300	116300	116300	116300	0
53	20241122	175000	95928300	116300	116300	116300	116300	0
54	20241122	174900	95928300	116300	116300	116300	116300	0
55	20241122	174800	95928300	116300	116300	116300	116300	0
56	20241122	174700	95928300	116300	116300	116300	116300	0
57	20241122	174600	95928300	116300	116300	116300	116300	0
58	20241122	174500	95928300	116300	116300	116300	116300	0
59	20241122	174400	95928300	116300	116300	116300	116300	0
60	20241122	174300	95928300	116300	116300	116300	116300	0
61	20241122	174200	95928300	116300	116300	116300	116300	0
62	20241122	174100	95928300	116300	116300	116300	116300	4
63	20241122	174000	95928300	116300	116300	116300	116300	0
64	20241122	173900	95928300	116300	116300	116300	116300	0
65	20241122	173800	95928300	116300	116300	116300	116300	0
66	20241122	173700	95928300	116300	116300	116300	116300	0
67	20241122	173600	95928300	116300	116300	116300	116300	0
68	20241122	173500	95928300	116300	116300	116300	116300	0
69	20241122	173400	95928300	116300	116300	116300	116300	0
70	20241122	173300	95928300	116300	116300	116300	116300	0
71	20241122	173200	95928300	116300	116300	116300	116300	0
72	20241122	173100	95928300	116300	116300	116300	116300	0
73	20241122	173000	95928300	116300	116300	116300	116300	0
74	20241122	172900	95928300	116300	116300	116300	116300	0
75	20241122	172800	95928300	116300	116300	116300	116300	0
76	20241122	172700	95928300	116300	116300	116300	116300	0
77	20241122	172600	95928300	116300	116300	116300	116300	0
78	20241122	172500	95928300	116300	116300	116300	116300	0
79	20241122	172400	95928300	116300	116300	116300	116300	0
80	20241122	172300	95928300	116300	116300	116300	116300	0
81	20241122	172200	95928300	116300	116300	116300	116300	0
82	20241122	172100	95928300	116300	116300	116300	116300	0
83	20241122	172000	95928300	116300	116300	116300	116300	0
84	20241122	171900	95928300	116300	116300	116300	116300	0
85	20241122	171800	95928300	116300	116300	116300	116300	0
86	20241122	171700	95928300	116300	116300	116300	116300	0
87	20241122	171600	95928300	116300	116300	116300	116300	0
88	20241122	171500	95928300	116300	116300	116300	116300	0
89	20241122	171400	95928300	116300	116300	116300	116300	0
90	20241122	171300	95928300	116300	116300	116300	116300	0
91	20241122	171200	95928300	116300	116300	116300	116300	0
92	20241122	171100	95928300	116300	116300	116300	116300	4
93	20241122	171000	95928300	116300	116300	116300	116300	0
94	20241122	170900	95928300	116300	116300	116300	116300	0
95	20241122	170800	95928300	116300	116300	116300	116300	0
96	20241122	170700	95928300	116300	116300	116300	116300	0
97	20241122	170600	95928300	116300	116300	116300	116300	0
98	20241122	170500	95928300	116300	116300	116300	116300	0
99	20241122	170400	95928300	116300	116300	116300	116300	0
100	20241122	170300	95928300	116300	116300	116300	116300	0
101	20241122	170200	95928300	116300	116300	116300	116300	0
102	20241122	170100	95928300	116300	116300	116300	116300	0
103	20241122	170000	95928300	116300	116300	116300	116300	0
104	20241122	165900	95928300	116300	116300	116300	116300	0
105	20241122	165800	95928300	116300	116300	116300	116300	0
106	20241122	165700	95928300	116300	116300	116300	116300	0
107	20241122	165600	95928300	116300	116300	116300	116300	0
108	20241122	165500	95928300	116300	116300	116300	116300	0
109	20241122	165400	95928300	116300	116300	116300	116300	0
110	20241122	165300	95928300	116300	116300	116300	116300	0
111	20241122	165200	95928300	116300	116300	116300	116300	0
112	20241122	165100	95928300	116300	116300	116300	116300	0
113	20241122	165000	95928300	116300	116300	116300	116300	0
114	20241122	164900	95928300	116300	116300	116300	116300	0
115	20241122	164800	95928300	116300	116300	116300	116300	0
116	20241122	164700	95928300	116300	116300	116300	116300	0
117	20241122	164600	95928300	116300	116300	116300	116300	0
118	20241122	164500	95928300	116300	116300	116300	116300	0
119	20241122	164400	95928300	116300	116300	116300	116300	0
120	20241122	164300	95928300	116300	116300	116300	116300	0
121	20241122	164200	95928300	116300	116300	116300	116300	0
122	20241122	164100	95928300	116300	116300	116300	116300	4
123	20241122	164000	95928300	116300	116300	116300	116300	0
124	20241122	163900	95928300	116300	116300	116300	116300	0
125	20241122	163800	95928300	116300	116300	116300	116300	0
126	20241122	163700	95928300	116300	116300	116300	116300	0
127	20241122	163600	95928300	116300	116300	116300	116300	0
128	20241122	163500	95928300	116300	116300	116300	116300	0
129	20241122	163400	95928300	116300	116300	116300	116300	0
130	20241122	163300	95928300	116300	116300	116300	116300	0
131	20241122	163200	95928300	116300	116300	116300	116300	0
132	20241122	163100	95928300	116300	116300	116300	116300	0
133	20241122	163000	95928300	116300	116300	116300	116300	0
134	20241122	162900	95928300	116300	116300	116300	116300	0
135	20241122	162800	95928300	116300	116300	116300	116300	0
136	20241122	162700	95928300	116300	116300	116300	116300	0
137	20241122	162600	95928300	116300	116300	116300	116300	0
138	20241122	162500	95928300	116300	116300	116300	116300	0
139	20241122	162400	95928300	116300	116300	116300	116300	0
140	20241122	162300	95928300	116300	116300	116300	116300	0
141	20241122	162200	95928300	116300	116300	116300	116300	0
142	20241122	162100	95928300	116300	116300	116300	116300	0
143	20241122	162000	95928300	116300	116300	116300	116300	0
144	20241122	161900	95928300	116300	116300	116300	116300	0
145	20241122	161800	95928300	116300	116300	116300	116300	0
146	20241122	161700	95928300	116300	116300	116300	116300	0
147	20241122	161600	95928300	116300	116300	116300	116300	0
148	20241122	161500	95928300	116300	116300	116300	116300	0
149	20241122	161400	95928300	116300	116300	116300	116300	0
150	20241122	161300	95928300	116300	116300	116300	116300	0
151	20241122	161200	95928300	116300	116300	116300	116300	0
152	20241122	161100	95928300	116300	116300	116300	116300	4
153	20241122	161000	95928300	116300	116300	116300	116300	0
154	20241122	160900	95928300	116300	116300	116300	116300	0
155	20241122	160800	95928300	116300	116300	116300	116300	0
156	20241122	160700	95928300	116300	116300	116300	116300	0
157	20241122	160600	95928300	116300	116300	116300	116300	0
158	20241122	160500	95928300	116300	116300	116300	116300	0
159	20241122	160400	95928300	116300	116300	116300	116300	0
160	20241122	160300	95928300	116300	116300	116300	116300	0
161	20241122	160200	95928300	116300	116300	116300	116300	0
162	20241122	160100	95928300	116300	116300	116300	116300	0
163	20241122	160000	95928300	116300	116300	116300	116300	0
164	20241122	155900	95928300	116300	116300	116300	116300	0
165	20241122	155800	95928300	116300	116300	116300	116300	0
166	20241122	155700	95928300	116300	116300	116300	116300	0
167	20241122	155600	95928300	116300	116300	116300	116300	0
168	20241122	155500	95928300	116300	116300	116300	116300	0
169	20241122	155400	95928300	116300	116300	116300	116300	0
170	20241122	155300	95928300	116300	116300	116300	116300	0
171	20241122	155200	95928300	116300	116300	116300	116300	0
172	20241122	155100	95928300	116300	116300	116300	116300	0
173	20241122	155000	95928300	116300	116300	116300	116300	0
174	20241122	154900	95928300	116300	116300	116300	116300	0
175	20241122	154800	95928300	116300	116300	116300	116300	0
176	20241122	154700	95928300	116300	116300	116300	116300	0
177	20241122	154600	95928300	116300	116300	116300	116300	0
178	20241122	154500	95928300	116300	116300	116300	116300	0
179	20241122	154400	95928300	116300	116300	116300	116300	0
180	20241122	154300	95928300	116300	116300	116300	116300	0
181	20241122	154200	95928300	116300	116300	116300	116300	0
182	20241122	154100	95928300	116300	116300	116300	116300	4
183	20241122	154000	95928300	116300	116300	116300	116300	0
184	20241122	153900	95928300	116300	116300	116300	116300	0
185	20241122	153800	95928300	116300	116300	116300	116300	0
186	20241122	153700	95928300	116300	116300	116300	116300	0
187	20241122	153600	95928300	116300	116300	116300	116300	0
188	20241122	153500	95928300	116300	116300	116300	116300	0
189	20241122	153400	95928300	116300	116300	116300	116300	0
190	20241122	153300	95928300	116300	116300	116300	116300	0
191	20241122	153200	95928300	116300	116300	116300	116300	0
192	20241122	153100	95928300	116300	116300	116300	116300	0
193	20241122	153000	95928300	116300	116300	116300	116300	4
194	20241122	152900	95463100	116300	116300	116300	116300	0
195	20241122	152800	95463100	116300	116300	116300	116300	0
196	20241122	152700	95463100	116300	116300	116300	116300	0
197	20241122	152600	95463100	116300	116300	116300	116300	0
198	20241122	152500	95463100	116300	116300	116300	116300	0
199	20241122	152400	95463100	116300	116300	116300	116300	0
200	20241122	152300	95463100	116300	116300	116300	116300	0
201	20241122	152200	95463100	116300	116300	116300	116300	0
202	20241122	152100	95463100	116300	116300	116300	116300	0
203	20241122	152000	95463100	116300	116300	116300	116300	0
204	20241122	151900	95463100	116300	116300	116300	116300	0
205	20241122	151800	95463100	116300	116300	116300	116300	0
206	20241122	151700	95463100	116300	116300	116300	116300	0
207	20241122	151600	95463100	116300	116300	116300	116300	0
208	20241122	151500	95463100	116300	116300	116300	116300	0
209	20241122	151400	95463100	116300	116300	116300	116300	0
210	20241122	151300	95463100	116300	116300	116300	116300	0
211	20241122	151200	95463100	116300	116300	116300	116300	0
212	20241122	151100	95463100	116300	116300	116300	116300	1
213	20241122	151000	95346800	116200	116200	116200	116200	1
214	20241122	150900	95230600	116300	116300	116300	116300	0
215	20241122	150800	95230600	116300	116300	116300	116300	1
216	20241122	150700	95114300	116300	116300	116300	116300	0
217	20241122	150600	95114300	116300	116300	116300	116300	0
218	20241122	150500	95114300	116300	116300	116300	116300	0
219	20241122	150400	95114300	116300	116300	116300	116300	0
220	20241122	150300	95114300	116300	116300	116300	116300	0
221	20241122	150200	95114300	116300	116300	116300	116300	0
222	20241122	150100	95114300	116300	116300	116300	116300	0
223	20241122	150000	95114300	116300	116300	116300	116300	0
224	20241122	145900	95114300	116300	116300	116300	116300	0
225	20241122	145800	95114300	116300	116300	116300	116300	7
226	20241122	145700	94300200	116600	116600	116600	116600	0
227	20241122	145600	94300200	116600	116600	116600	116600	0
228	20241122	145500	94300200	116600	116600	116600	116600	0
229	20241122	145400	94300200	116600	116600	116600	116600	0
230	20241122	145300	94300200	116600	116600	116600	116600	0
231	20241122	145200	94300200	116600	116600	116600	116600	0
232	20241122	145100	94300200	116600	116600	116600	116600	0
233	20241122	145000	94300200	116600	116600	116600	116600	0
234	20241122	144900	94300200	116600	116600	116600	116600	0
235	20241122	144800	94300200	116600	116600	116600	116600	0
236	20241122	144700	94300200	116600	116600	116600	116600	0
237	20241122	144600	94300200	116600	116600	116600	116600	0
238	20241122	144500	94300200	116600	116600	116600	116600	0
239	20241122	144400	94300200	116600	116600	116600	116600	0
240	20241122	144300	94300200	116600	116600	116600	116600	0
241	20241122	144200	94300200	116600	116600	116600	116600	0
242	20241122	144100	94300200	116600	116600	116600	116600	0
243	20241122	144000	94300200	116600	116600	116600	116600	0
244	20241122	143900	94300200	116600	116600	116600	116600	0
245	20241122	143800	94300200	116600	116600	116600	116600	0
246	20241122	143700	94300200	116600	116600	116600	116600	1
247	20241122	143600	94183600	116300	116300	116300	116300	0
248	20241122	143500	94183600	116300	116300	116300	116300	0
249	20241122	143400	94183600	116300	116300	116300	116300	0
250	20241122	143300	94183600	116300	116400	116400	116300	200
251	20241122	143200	70912900	116600	116600	116600	116600	0
252	20241122	143100	70912900	116600	116600	116600	116600	0
253	20241122	143000	70912900	116600	116500	116600	116500	2
254	20241122	142900	70679800	116600	116600	116600	116600	0
255	20241122	142800	70679800	116600	116600	116600	116600	0
256	20241122	142700	70679800	116600	116600	116600	116600	0
257	20241122	142600	70679800	116600	116600	116600	116600	0
258	20241122	142500	70679800	116600	116600	116600	116600	0
259	20241122	142400	70679800	116600	116600	116600	116600	0
260	20241122	142300	70679800	116600	116600	116600	116600	0
261	20241122	142200	70679800	116600	116600	116600	116600	0
262	20241122	142100	70679800	116600	116600	116600	116600	0
263	20241122	142000	70679800	116600	116600	116600	116600	0
264	20241122	141900	70679800	116600	116600	116600	116600	0
265	20241122	141800	70679800	116600	116600	116600	116600	0
266	20241122	141700	70679800	116600	116600	116600	116600	0
267	20241122	141600	70679800	116600	116600	116600	116600	0
268	20241122	141500	70679800	116600	116600	116600	116600	0
269	20241122	141400	70679800	116600	116600	116600	116600	1
270	20241122	141300	70563200	116600	116600	116600	116600	0
271	20241122	141200	70563200	116600	116600	116600	116600	1
272	20241122	141100	70446600	116500	116300	116500	116300	168
273	20241122	141000	50887200	116300	116300	116300	116300	0
274	20241122	140900	50887200	116300	116300	116300	116300	1
275	20241122	140800	50770900	116200	116200	116200	116200	15
276	20241122	140700	49027900	116200	116200	116200	116200	185
277	20241122	140600	27530900	116200	116200	116200	116200	28
278	20241122	140500	24277300	116400	116400	116400	116400	0
279	20241122	140400	24277300	116400	116400	116400	116400	0
280	20241122	140300	24277300	116400	116400	116400	116400	0
281	20241122	140200	24277300	116400	116400	116400	116400	0
282	20241122	140100	24277300	116400	116400	116400	116400	0
283	20241122	140000	24277300	116400	116400	116400	116400	0
284	20241122	135900	24277300	116400	116400	116400	116400	0
285	20241122	135800	24277300	116400	116400	116400	116400	0
286	20241122	135700	24277300	116400	116400	116400	116400	0
287	20241122	135600	24277300	116400	116400	116400	116400	0
288	20241122	135500	24277300	116400	116400	116400	116400	0
289	20241122	135400	24277300	116400	116400	116400	116400	0
290	20241122	135300	24277300	116400	116400	116400	116400	0
291	20241122	135200	24277300	116400	116400	116400	116400	0
292	20241122	135100	24277300	116400	116400	116400	116400	0
293	20241122	135000	24277300	116400	116400	116400	116400	0
294	20241122	134900	24277300	116400	116400	116400	116400	0
295	20241122	134800	24277300	116400	116400	116400	116400	0
296	20241122	134700	24277300	116400	116400	116400	116400	0
297	20241122	134600	24277300	116400	116400	116400	116400	0
298	20241122	134500	24277300	116400	116400	116400	116400	0
299	20241122	134400	24277300	116400	116400	116400	116400	0
300	20241122	134300	24277300	116400	116400	116400	116400	0
301	20241122	134200	24277300	116400	116400	116400	116400	0
302	20241122	134100	24277300	116400	116400	116400	116400	0
303	20241122	134000	24277300	116400	116400	116400	116400	0
304	20241122	133900	24277300	116400	116400	116400	116400	0
305	20241122	133800	24277300	116400	116400	116400	116400	0
306	20241122	133700	24277300	116400	116400	116400	116400	0
307	20241122	133600	24277300	116400	116400	116400	116400	0
308	20241122	133500	24277300	116400	116400	116400	116400	0
309	20241122	133400	24277300	116400	116400	116400	116400	0
310	20241122	133300	24277300	116400	116400	116400	116400	0
311	20241122	133200	24277300	116400	116400	116400	116400	0
312	20241122	133100	24277300	116400	116400	116400	116400	0
313	20241122	133000	24277300	116400	116400	116400	116400	0
314	20241122	132900	24277300	116400	116400	116400	116400	0
315	20241122	132800	24277300	116400	116400	116400	116400	0
316	20241122	132700	24277300	116400	116400	116400	116400	0
317	20241122	132600	24277300	116400	116400	116400	116400	0
318	20241122	132500	24277300	116400	116400	116400	116400	0
319	20241122	132400	24277300	116400	116400	116400	116400	0
320	20241122	132300	24277300	116400	116400	116400	116400	0
321	20241122	132200	24277300	116400	116400	116400	116400	0
322	20241122	132100	24277300	116400	116400	116400	116400	0
323	20241122	132000	24277300	116400	116400	116400	116400	0
324	20241122	131900	24277300	116400	116400	116400	116400	0
325	20241122	131800	24277300	116400	116400	116400	116400	0
326	20241122	131700	24277300	116400	116400	116400	116400	0
327	20241122	131600	24277300	116400	116400	116400	116400	0
328	20241122	131500	24277300	116400	116400	116400	116400	0
329	20241122	131400	24277300	116400	116400	116400	116400	0
330	20241122	131300	24277300	116400	116400	116400	116400	0
331	20241122	131200	24277300	116400	116400	116400	116400	0
332	20241122	131100	24277300	116400	116400	116400	116400	0
333	20241122	131000	24277300	116400	116400	116400	116400	0
334	20241122	130900	24277300	116400	116400	116400	116400	0
335	20241122	130800	24277300	116400	116400	116400	116400	0
336	20241122	130700	24277300	116400	116400	116400	116400	0
337	20241122	130600	24277300	116400	116400	116400	116400	0
338	20241122	130500	24277300	116400	116400	116400	116400	0
339	20241122	130400	24277300	116400	116400	116400	116400	0
340	20241122	130300	24277300	116400	116400	116400	116400	0
341	20241122	130200	24277300	116400	116400	116400	116400	0
342	20241122	130100	24277300	116400	116400	116400	116400	0
343	20241122	130000	24277300	116400	116400	116400	116400	0
344	20241122	125900	24277300	116400	116400	116400	116400	0
345	20241122	125800	24277300	116400	116400	116400	116400	0
346	20241122	125700	24277300	116400	116000	116400	116000	8
347	20241122	125600	23348900	116000	116000	116000	116000	17
348	20241122	125500	21376900	116400	116400	116400	116400	0
349	20241122	125400	21376900	116400	116400	116400	116400	0
350	20241122	125300	21376900	116400	116400	116400	116400	0
351	20241122	125200	21376900	116400	116400	116400	116400	0
352	20241122	125100	21376900	116400	116400	116400	116400	0
353	20241122	125000	21376900	116400	116400	116400	116400	0
354	20241122	124900	21376900	116400	116400	116400	116400	0
355	20241122	124800	21376900	116400	116400	116400	116400	0
356	20241122	124700	21376900	116400	116400	116400	116400	0
357	20241122	124600	21376900	116400	116400	116400	116400	0
358	20241122	124500	21376900	116400	116400	116400	116400	0
359	20241122	124400	21376900	116400	116400	116400	116400	0
360	20241122	124300	21376900	116400	116400	116400	116400	0
361	20241122	124200	21376900	116400	116400	116400	116400	0
362	20241122	124100	21376900	116400	116400	116400	116400	0
363	20241122	124000	21376900	116400	116400	116400	116400	0
364	20241122	123900	21376900	116400	116400	116400	116400	0
365	20241122	123800	21376900	116400	116400	116400	116400	0
366	20241122	123700	21376900	116400	116400	116400	116400	0
367	20241122	123600	21376900	116400	116400	116400	116400	0
368	20241122	123500	21376900	116400	116400	116400	116400	0
369	20241122	123400	21376900	116400	116400	116400	116400	0
370	20241122	123300	21376900	116400	116400	116400	116400	0
371	20241122	123200	21376900	116400	116400	116400	116400	0
372	20241122	123100	21376900	116400	116400	116400	116400	0
373	20241122	123000	21376900	116400	116400	116400	116400	0
374	20241122	122900	21376900	116400	116400	116400	116400	0
375	20241122	122800	21376900	116400	116400	116400	116400	0
376	20241122	122700	21376900	116400	116400	116400	116400	0
377	20241122	122600	21376900	116400	116400	116400	116400	0
378	20241122	122500	21376900	116400	116400	116400	116400	0
379	20241122	122400	21376900	116400	116400	116400	116400	0
380	20241122	122300	21376900	116400	116400	116400	116400	0
381	20241122	122200	21376900	116400	116400	116400	116400	0
382	20241122	122100	21376900	116400	116400	116400	116400	0
383	20241122	122000	21376900	116400	116400	116400	116400	0
384	20241122	121900	21376900	116400	116400	116400	116400	0
385	20241122	121800	21376900	116400	116400	116400	116400	0
386	20241122	121700	21376900	116400	116400	116400	116400	0
387	20241122	121600	21376900	116400	116400	116400	116400	0
388	20241122	121500	21376900	116400	116400	116400	116400	0
389	20241122	121400	21376900	116400	116400	116400	116400	0
390	20241122	121300	21376900	116400	116400	116400	116400	0
391	20241122	121200	21376900	116400	116400	116400	116400	0
392	20241122	121100	21376900	116400	116400	116400	116400	0
393	20241122	121000	21376900	116400	116400	116400	116400	1
394	20241122	120900	21260500	116300	116300	116300	116300	0
395	20241122	120800	21260500	116300	116300	116300	116300	0
396	20241122	120700	21260500	116300	116300	116300	116300	0
397	20241122	120600	21260500	116300	116300	116300	116300	0
398	20241122	120500	21260500	116300	116300	116300	116300	0
399	20241122	120400	21260500	116300	116300	116300	116300	0
400	20241122	120300	21260500	116300	116300	116300	116300	0
401	20241122	120200	21260500	116300	116300	116300	116300	0
402	20241122	120100	21260500	116300	116300	116300	116300	0
403	20241122	120000	21260500	116300	116300	116300	116300	0
404	20241122	115900	21260500	116300	116300	116300	116300	26
405	20241122	115800	18236700	116300	116200	116300	116200	100
406	20241122	115700	6607900	116200	116200	116200	116200	0
407	20241122	115600	6607900	116200	116200	116200	116200	0
408	20241122	115500	6607900	116200	116200	116200	116200	0
409	20241122	115400	6607900	116200	116200	116200	116200	0
410	20241122	115300	6607900	116200	116200	116200	116200	0
411	20241122	115200	6607900	116200	116200	116200	116200	0
412	20241122	115100	6607900	116200	116200	116200	116200	0
413	20241122	115000	6607900	116200	116200	116200	116200	0
414	20241122	114900	6607900	116200	116200	116200	116200	1
415	20241122	114800	6491700	115800	115800	115800	115800	10
416	20241122	114700	5333700	116300	116300	116300	116300	0
417	20241122	114600	5333700	116300	116300	116300	116300	0
418	20241122	114500	5333700	116300	116300	116300	116300	0
419	20241122	114400	5333700	116300	116300	116300	116300	0
420	20241122	114300	5333700	116300	116300	116300	116300	0
421	20241122	114200	5333700	116300	116300	116300	116300	0
422	20241122	114100	5333700	116300	116300	116300	116300	0
423	20241122	114000	5333700	116300	116300	116300	116300	0
424	20241122	113900	5333700	116300	116300	116300	116300	0
425	20241122	113800	5333700	116300	116300	116300	116300	0
426	20241122	113700	5333700	116300	116300	116300	116300	0
427	20241122	113600	5333700	116300	116300	116300	116300	0
428	20241122	113500	5333700	116300	116300	116300	116300	0
429	20241122	113400	5333700	116300	116300	116300	116300	0
430	20241122	113300	5333700	116300	116300	116300	116300	0
431	20241122	113200	5333700	116300	116300	116300	116300	0
432	20241122	113100	5333700	116300	116300	116300	116300	0
433	20241122	113000	5333700	116300	116300	116300	116300	0
434	20241122	112900	5333700	116300	116300	116300	116300	0
435	20241122	112800	5333700	116300	116300	116300	116300	0
436	20241122	112700	5333700	116300	116300	116300	116300	0
437	20241122	112600	5333700	116300	116300	116300	116300	0
438	20241122	112500	5333700	116300	116300	116300	116300	0
439	20241122	112400	5333700	116300	116300	116300	116300	0
440	20241122	112300	5333700	116300	116300	116300	116300	0
441	20241122	112200	5333700	116300	116300	116300	116300	0
442	20241122	112100	5333700	116300	116300	116300	116300	0
443	20241122	112000	5333700	116300	116300	116300	116300	0
444	20241122	111900	5333700	116300	116300	116300	116300	0
445	20241122	111800	5333700	116300	116300	116300	116300	0
446	20241122	111700	5333700	116300	116300	116300	116300	0
447	20241122	111600	5333700	116300	116300	116300	116300	0
448	20241122	111500	5333700	116300	116300	116300	116300	0
449	20241122	111400	5333700	116300	116300	116300	116300	0
450	20241122	111300	5333700	116300	116300	116300	116300	0
451	20241122	111200	5333700	116300	116300	116300	116300	0
452	20241122	111100	5333700	116300	116300	116300	116300	0
453	20241122	111000	5333700	116300	116300	116300	116300	0
454	20241122	110900	5333700	116300	116300	116300	116300	0
455	20241122	110800	5333700	116300	116300	116300	116300	0
456	20241122	110700	5333700	116300	116300	116300	116300	0
457	20241122	110600	5333700	116300	116300	116300	116300	0
458	20241122	110500	5333700	116300	116300	116300	116300	0
459	20241122	110400	5333700	116300	116300	116300	116300	0
460	20241122	110300	5333700	116300	116300	116300	116300	0
461	20241122	110200	5333700	116300	116300	116300	116300	0
462	20241122	110100	5333700	116300	116300	116300	116300	0
463	20241122	110000	5333700	116300	116300	116300	116300	0
464	20241122	105900	5333700	116300	116300	116300	116300	0
465	20241122	105800	5333700	116300	116300	116300	116300	0
466	20241122	105700	5333700	116300	116300	116300	116300	0
467	20241122	105600	5333700	116300	116300	116300	116300	0
468	20241122	105500	5333700	116300	116300	116300	116300	0
469	20241122	105400	5333700	116300	116300	116300	116300	0
470	20241122	105300	5333700	116300	116300	116300	116300	0
471	20241122	105200	5333700	116300	116300	116300	116300	0
472	20241122	105100	5333700	116300	116300	116300	116300	0
473	20241122	105000	5333700	116300	116300	116300	116300	0
474	20241122	104900	5333700	116300	116300	116300	116300	0
475	20241122	104800	5333700	116300	116300	116300	116300	0
476	20241122	104700	5333700	116300	116300	116300	116300	0
477	20241122	104600	5333700	116300	116300	116300	116300	0
478	20241122	104500	5333700	116300	116300	116300	116300	0
479	20241122	104400	5333700	116300	116300	116300	116300	0
480	20241122	104300	5333700	116300	116300	116300	116300	0
481	20241122	104200	5333700	116300	116300	116300	116300	0
482	20241122	104100	5333700	116300	116300	116300	116300	0
483	20241122	104000	5333700	116300	116300	116300	116300	0
484	20241122	103900	5333700	116300	116300	116300	116300	0
485	20241122	103800	5333700	116300	116300	116300	116300	0
486	20241122	103700	5333700	116300	116300	116300	116300	0
487	20241122	103600	5333700	116300	116300	116300	116300	0
488	20241122	103500	5333700	116300	116300	116300	116300	0
489	20241122	103400	5333700	116300	116300	116300	116300	0
490	20241122	103300	5333700	116300	116300	116300	116300	0
491	20241122	103200	5333700	116300	116300	116300	116300	0
492	20241122	103100	5333700	116300	116300	116300	116300	0
493	20241122	103000	5333700	116300	116300	116300	116300	0
494	20241122	102900	5333700	116300	116300	116300	116300	0
495	20241122	102800	5333700	116300	116300	116300	116300	0
496	20241122	102700	5333700	116300	116300	116300	116300	0
497	20241122	102600	5333700	116300	116300	116300	116300	0
498	20241122	102500	5333700	116300	116300	116300	116300	0
499	20241122	102400	5333700	116300	116300	116300	116300	1
500	20241122	102300	5217400	116300	116300	116300	116300	0
501	20241122	102200	5217400	116300	116300	116300	116300	0
502	20241122	102100	5217400	116300	116300	116300	116300	0
503	20241122	102000	5217400	116300	116300	116300	116300	0
504	20241122	101900	5217400	116300	116300	116300	116300	0
505	20241122	101800	5217400	116300	116300	116300	116300	0
506	20241122	101700	5217400	116300	116300	116300	116300	0
507	20241122	101600	5217400	116300	116300	116300	116300	0
508	20241122	101500	5217400	116300	116300	116300	116300	0
509	20241122	101400	5217400	116300	116300	116300	116300	0
510	20241122	101300	5217400	116300	116300	116300	116300	0
511	20241122	101200	5217400	116300	116300	116300	116300	0
512	20241122	101100	5217400	116300	116300	116300	116300	0
513	20241122	101000	5217400	116300	116300	116300	116300	0
514	20241122	100900	5217400	116300	116300	116300	116300	0
515	20241122	100800	5217400	116300	116300	116300	116300	0
516	20241122	100700	5217400	116300	116300	116300	116300	0
517	20241122	100600	5217400	116300	116300	116300	116300	0
518	20241122	100500	5217400	116300	116300	116300	116300	0
519	20241122	100400	5217400	116300	116300	116300	116300	0
520	20241122	100300	5217400	116300	116300	116300	116300	1
521	20241122	100200	5101100	116100	116100	116100	116100	0
522	20241122	100100	5101100	116100	116100	116100	116100	0
523	20241122	100000	5101100	116100	116100	116100	116100	1
524	20241122	095900	4985000	116300	116300	116300	116300	0
525	20241122	095800	4985000	116300	116300	116300	116300	0
526	20241122	095700	4985000	116300	116300	116300	116300	0
527	20241122	095600	4985000	116300	116300	116300	116300	0
528	20241122	095500	4985000	116300	116300	116300	116300	0
529	20241122	095400	4985000	116300	116300	116300	116300	0
530	20241122	095300	4985000	116300	116300	116300	116300	0
531	20241122	095200	4985000	116300	116300	116300	116300	0
532	20241122	095100	4985000	116300	116300	116300	116300	0
533	20241122	095000	4985000	116300	116300	116300	116300	1
534	20241122	094900	4868700	116300	116300	116300	116300	0
535	20241122	094800	4868700	116300	116300	116300	116300	0
536	20241122	094700	4868700	116300	116300	116300	116300	0
537	20241122	094600	4868700	116300	116300	116300	116300	0
538	20241122	094500	4868700	116300	116300	116300	116300	0
539	20241122	094400	4868700	116300	116300	116300	116300	0
540	20241122	094300	4868700	116300	116300	116300	116300	0
541	20241122	094200	4868700	116300	116300	116300	116300	0
542	20241122	094100	4868700	116300	116300	116300	116300	0
543	20241122	094000	4868700	116300	116300	116300	116300	0
544	20241122	093900	4868700	116300	116300	116300	116300	1
545	20241122	093800	4752400	115900	115900	115900	115900	1
546	20241122	093700	4636500	116300	116300	116300	116300	0
547	20241122	093600	4636500	116300	116300	116300	116300	1
548	20241122	093500	4520200	116300	116300	116300	116300	0
549	20241122	093400	4520200	116300	116300	116300	116300	0
550	20241122	093300	4520200	116300	116300	116300	116300	0
551	20241122	093200	4520200	116300	116300	116300	116300	0
552	20241122	093100	4520200	116300	116300	116300	116300	0
553	20241122	093000	4520200	116300	116300	116300	116300	0
554	20241122	092900	4520200	116300	116300	116300	116300	0
555	20241122	092800	4520200	116300	116300	116300	116300	0
556	20241122	092700	4520200	116300	116300	116300	116300	0
557	20241122	092600	4520200	116300	116300	116300	116300	0
558	20241122	092500	4520200	116300	116300	116300	116300	0
559	20241122	092400	4520200	116300	116300	116300	116300	0
560	20241122	092300	4520200	116300	116300	116300	116300	0
561	20241122	092200	4520200	116300	116300	116300	116300	0
562	20241122	092100	4520200	116300	116300	116300	116300	0
563	20241122	092000	4520200	116300	116300	116300	116300	1
564	20241122	091900	4403900	115400	115400	115400	115400	0
565	20241122	091800	4403900	115400	115400	115400	115400	1
566	20241122	091700	4288500	116300	116300	116300	116300	0
567	20241122	091600	4288500	116300	116300	116300	116300	1
568	20241122	091500	4172200	115900	115900	115900	115900	33
569	20241122	091400	347500	116500	116500	116500	116500	0
570	20241122	091300	347500	116500	116500	116500	116500	0
571	20241122	091200	347500	116500	116500	116500	116500	0
572	20241122	091100	347500	116500	116500	116500	116500	0
573	20241122	091000	347500	116500	116500	116500	116500	0
574	20241122	090900	347500	116500	116500	116500	116500	0
575	20241122	090800	347500	116500	116500	116500	116500	0
576	20241122	090700	347500	116500	116500	116500	116500	0
577	20241122	090600	347500	116500	116500	116500	116500	0
578	20241122	090500	347500	116500	116500	116500	116500	0
579	20241122	090400	347500	116500	115500	116500	115500	3
580	20241122	090300	0	115500	115500	115500	115500	0
581	20241122	090200	0	115500	115500	115500	115500	0
582	20241122	090100	0	115500	115500	115500	115500	0
583	20241122	090000	0	115500	115500	115500	115500	0