KissMeData/115310/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201100	39146480	19870	19870	19870	19870	98
3	20241122	201000	39146480	19870	19870	19870	19870	0
4	20241122	200900	39146480	19870	19870	19870	19870	0
5	20241122	200800	39146480	19870	19870	19870	19870	0
6	20241122	200700	39146480	19870	19870	19870	19870	0
7	20241122	200600	39146480	19870	19870	19870	19870	0
8	20241122	200500	39146480	19870	19870	19870	19870	0
9	20241122	200400	39146480	19870	19870	19870	19870	0
10	20241122	200300	39146480	19870	19870	19870	19870	0
11	20241122	200200	39146480	19870	19870	19870	19870	0
12	20241122	200100	39146480	19870	19870	19870	19870	0
13	20241122	200000	39146480	19870	19870	19870	19870	0
14	20241122	195900	39146480	19870	19870	19870	19870	0
15	20241122	195800	39146480	19870	19870	19870	19870	0
16	20241122	195700	39146480	19870	19870	19870	19870	0
17	20241122	195600	39146480	19870	19870	19870	19870	0
18	20241122	195500	39146480	19870	19870	19870	19870	0
19	20241122	195400	39146480	19870	19870	19870	19870	0
20	20241122	195300	39146480	19870	19870	19870	19870	0
21	20241122	195200	39146480	19870	19870	19870	19870	0
22	20241122	195100	39146480	19870	19870	19870	19870	0
23	20241122	195000	39146480	19870	19870	19870	19870	0
24	20241122	194900	39146480	19870	19870	19870	19870	0
25	20241122	194800	39146480	19870	19870	19870	19870	0
26	20241122	194700	39146480	19870	19870	19870	19870	0
27	20241122	194600	39146480	19870	19870	19870	19870	0
28	20241122	194500	39146480	19870	19870	19870	19870	0
29	20241122	194400	39146480	19870	19870	19870	19870	0
30	20241122	194300	39146480	19870	19870	19870	19870	0
31	20241122	194200	39146480	19870	19870	19870	19870	0
32	20241122	194100	39146480	19870	19870	19870	19870	98
33	20241122	194000	39146480	19870	19870	19870	19870	0
34	20241122	193900	39146480	19870	19870	19870	19870	0
35	20241122	193800	39146480	19870	19870	19870	19870	0
36	20241122	193700	39146480	19870	19870	19870	19870	0
37	20241122	193600	39146480	19870	19870	19870	19870	0
38	20241122	193500	39146480	19870	19870	19870	19870	0
39	20241122	193400	39146480	19870	19870	19870	19870	0
40	20241122	193300	39146480	19870	19870	19870	19870	0
41	20241122	193200	39146480	19870	19870	19870	19870	0
42	20241122	193100	39146480	19870	19870	19870	19870	0
43	20241122	193000	39146480	19870	19870	19870	19870	0
44	20241122	192900	39146480	19870	19870	19870	19870	0
45	20241122	192800	39146480	19870	19870	19870	19870	0
46	20241122	192700	39146480	19870	19870	19870	19870	0
47	20241122	192600	39146480	19870	19870	19870	19870	0
48	20241122	192500	39146480	19870	19870	19870	19870	0
49	20241122	192400	39146480	19870	19870	19870	19870	0
50	20241122	192300	39146480	19870	19870	19870	19870	0
51	20241122	192200	39146480	19870	19870	19870	19870	0
52	20241122	192100	39146480	19870	19870	19870	19870	0
53	20241122	192000	39146480	19870	19870	19870	19870	0
54	20241122	191900	39146480	19870	19870	19870	19870	0
55	20241122	191800	39146480	19870	19870	19870	19870	0
56	20241122	191700	39146480	19870	19870	19870	19870	0
57	20241122	191600	39146480	19870	19870	19870	19870	0
58	20241122	191500	39146480	19870	19870	19870	19870	0
59	20241122	191400	39146480	19870	19870	19870	19870	0
60	20241122	191300	39146480	19870	19870	19870	19870	0
61	20241122	191200	39146480	19870	19870	19870	19870	0
62	20241122	191100	39146480	19870	19870	19870	19870	98
63	20241122	191000	39146480	19870	19870	19870	19870	0
64	20241122	190900	39146480	19870	19870	19870	19870	0
65	20241122	190800	39146480	19870	19870	19870	19870	0
66	20241122	190700	39146480	19870	19870	19870	19870	0
67	20241122	190600	39146480	19870	19870	19870	19870	0
68	20241122	190500	39146480	19870	19870	19870	19870	0
69	20241122	190400	39146480	19870	19870	19870	19870	0
70	20241122	190300	39146480	19870	19870	19870	19870	0
71	20241122	190200	39146480	19870	19870	19870	19870	0
72	20241122	190100	39146480	19870	19870	19870	19870	0
73	20241122	190000	39146480	19870	19870	19870	19870	0
74	20241122	185900	39146480	19870	19870	19870	19870	0
75	20241122	185800	39146480	19870	19870	19870	19870	0
76	20241122	185700	39146480	19870	19870	19870	19870	0
77	20241122	185600	39146480	19870	19870	19870	19870	0
78	20241122	185500	39146480	19870	19870	19870	19870	0
79	20241122	185400	39146480	19870	19870	19870	19870	0
80	20241122	185300	39146480	19870	19870	19870	19870	0
81	20241122	185200	39146480	19870	19870	19870	19870	0
82	20241122	185100	39146480	19870	19870	19870	19870	0
83	20241122	185000	39146480	19870	19870	19870	19870	0
84	20241122	184900	39146480	19870	19870	19870	19870	0
85	20241122	184800	39146480	19870	19870	19870	19870	0
86	20241122	184700	39146480	19870	19870	19870	19870	0
87	20241122	184600	39146480	19870	19870	19870	19870	0
88	20241122	184500	39146480	19870	19870	19870	19870	0
89	20241122	184400	39146480	19870	19870	19870	19870	0
90	20241122	184300	39146480	19870	19870	19870	19870	0
91	20241122	184200	39146480	19870	19870	19870	19870	0
92	20241122	184100	39146480	19870	19870	19870	19870	98
93	20241122	184000	39146480	19870	19870	19870	19870	0
94	20241122	183900	39146480	19870	19870	19870	19870	0
95	20241122	183800	39146480	19870	19870	19870	19870	0
96	20241122	183700	39146480	19870	19870	19870	19870	0
97	20241122	183600	39146480	19870	19870	19870	19870	0
98	20241122	183500	39146480	19870	19870	19870	19870	0
99	20241122	183400	39146480	19870	19870	19870	19870	0
100	20241122	183300	39146480	19870	19870	19870	19870	0
101	20241122	183200	39146480	19870	19870	19870	19870	0
102	20241122	183100	39146480	19870	19870	19870	19870	0
103	20241122	183000	39146480	19870	19870	19870	19870	0
104	20241122	182900	39146480	19870	19870	19870	19870	0
105	20241122	182800	39146480	19870	19870	19870	19870	0
106	20241122	182700	39146480	19870	19870	19870	19870	0
107	20241122	182600	39146480	19870	19870	19870	19870	0
108	20241122	182500	39146480	19870	19870	19870	19870	0
109	20241122	182400	39146480	19870	19870	19870	19870	0
110	20241122	182300	39146480	19870	19870	19870	19870	0
111	20241122	182200	39146480	19870	19870	19870	19870	0
112	20241122	182100	39146480	19870	19870	19870	19870	0
113	20241122	182000	39146480	19870	19870	19870	19870	0
114	20241122	181900	39146480	19870	19870	19870	19870	0
115	20241122	181800	39146480	19870	19870	19870	19870	0
116	20241122	181700	39146480	19870	19870	19870	19870	0
117	20241122	181600	39146480	19870	19870	19870	19870	0
118	20241122	181500	39146480	19870	19870	19870	19870	0
119	20241122	181400	39146480	19870	19870	19870	19870	0
120	20241122	181300	39146480	19870	19870	19870	19870	0
121	20241122	181200	39146480	19870	19870	19870	19870	0
122	20241122	181100	39146480	19870	19870	19870	19870	98
123	20241122	181000	39146480	19870	19870	19870	19870	0
124	20241122	180900	39146480	19870	19870	19870	19870	0
125	20241122	180800	39146480	19870	19870	19870	19870	0
126	20241122	180700	39146480	19870	19870	19870	19870	0
127	20241122	180600	39146480	19870	19870	19870	19870	0
128	20241122	180500	39146480	19870	19870	19870	19870	0
129	20241122	180400	39146480	19870	19870	19870	19870	0
130	20241122	180300	39146480	19870	19870	19870	19870	0
131	20241122	180200	39146480	19870	19870	19870	19870	0
132	20241122	180100	39146480	19870	19870	19870	19870	0
133	20241122	180000	39146480	19870	19870	19870	19870	0
134	20241122	175900	39146480	19870	19870	19870	19870	0
135	20241122	175800	39146480	19870	19870	19870	19870	0
136	20241122	175700	39146480	19870	19870	19870	19870	0
137	20241122	175600	39146480	19870	19870	19870	19870	0
138	20241122	175500	39146480	19870	19870	19870	19870	0
139	20241122	175400	39146480	19870	19870	19870	19870	0
140	20241122	175300	39146480	19870	19870	19870	19870	0
141	20241122	175200	39146480	19870	19870	19870	19870	0
142	20241122	175100	39146480	19870	19870	19870	19870	0
143	20241122	175000	39146480	19870	19870	19870	19870	0
144	20241122	174900	39146480	19870	19870	19870	19870	0
145	20241122	174800	39146480	19870	19870	19870	19870	0
146	20241122	174700	39146480	19870	19870	19870	19870	0
147	20241122	174600	39146480	19870	19870	19870	19870	0
148	20241122	174500	39146480	19870	19870	19870	19870	0
149	20241122	174400	39146480	19870	19870	19870	19870	0
150	20241122	174300	39146480	19870	19870	19870	19870	0
151	20241122	174200	39146480	19870	19870	19870	19870	0
152	20241122	174100	39146480	19870	19870	19870	19870	98
153	20241122	174000	39146480	19870	19870	19870	19870	0
154	20241122	173900	39146480	19870	19870	19870	19870	0
155	20241122	173800	39146480	19870	19870	19870	19870	0
156	20241122	173700	39146480	19870	19870	19870	19870	0
157	20241122	173600	39146480	19870	19870	19870	19870	0
158	20241122	173500	39146480	19870	19870	19870	19870	0
159	20241122	173400	39146480	19870	19870	19870	19870	0
160	20241122	173300	39146480	19870	19870	19870	19870	0
161	20241122	173200	39146480	19870	19870	19870	19870	0
162	20241122	173100	39146480	19870	19870	19870	19870	0
163	20241122	173000	39146480	19870	19870	19870	19870	0
164	20241122	172900	39146480	19870	19870	19870	19870	0
165	20241122	172800	39146480	19870	19870	19870	19870	0
166	20241122	172700	39146480	19870	19870	19870	19870	0
167	20241122	172600	39146480	19870	19870	19870	19870	0
168	20241122	172500	39146480	19870	19870	19870	19870	0
169	20241122	172400	39146480	19870	19870	19870	19870	0
170	20241122	172300	39146480	19870	19870	19870	19870	0
171	20241122	172200	39146480	19870	19870	19870	19870	0
172	20241122	172100	39146480	19870	19870	19870	19870	0
173	20241122	172000	39146480	19870	19870	19870	19870	0
174	20241122	171900	39146480	19870	19870	19870	19870	0
175	20241122	171800	39146480	19870	19870	19870	19870	0
176	20241122	171700	39146480	19870	19870	19870	19870	0
177	20241122	171600	39146480	19870	19870	19870	19870	0
178	20241122	171500	39146480	19870	19870	19870	19870	0
179	20241122	171400	39146480	19870	19870	19870	19870	0
180	20241122	171300	39146480	19870	19870	19870	19870	0
181	20241122	171200	39146480	19870	19870	19870	19870	0
182	20241122	171100	39146480	19870	19870	19870	19870	98
183	20241122	171000	39146480	19870	19870	19870	19870	0
184	20241122	170900	39146480	19870	19870	19870	19870	0
185	20241122	170800	39146480	19870	19870	19870	19870	0
186	20241122	170700	39146480	19870	19870	19870	19870	0
187	20241122	170600	39146480	19870	19870	19870	19870	0
188	20241122	170500	39146480	19870	19870	19870	19870	0
189	20241122	170400	39146480	19870	19870	19870	19870	0
190	20241122	170300	39146480	19870	19870	19870	19870	0
191	20241122	170200	39146480	19870	19870	19870	19870	0
192	20241122	170100	39146480	19870	19870	19870	19870	0
193	20241122	170000	39146480	19870	19870	19870	19870	0
194	20241122	165900	39146480	19870	19870	19870	19870	0
195	20241122	165800	39146480	19870	19870	19870	19870	0
196	20241122	165700	39146480	19870	19870	19870	19870	0
197	20241122	165600	39146480	19870	19870	19870	19870	0
198	20241122	165500	39146480	19870	19870	19870	19870	0
199	20241122	165400	39146480	19870	19870	19870	19870	0
200	20241122	165300	39146480	19870	19870	19870	19870	0
201	20241122	165200	39146480	19870	19870	19870	19870	0
202	20241122	165100	39146480	19870	19870	19870	19870	0
203	20241122	165000	39146480	19870	19870	19870	19870	0
204	20241122	164900	39146480	19870	19870	19870	19870	0
205	20241122	164800	39146480	19870	19870	19870	19870	0
206	20241122	164700	39146480	19870	19870	19870	19870	0
207	20241122	164600	39146480	19870	19870	19870	19870	0
208	20241122	164500	39146480	19870	19870	19870	19870	0
209	20241122	164400	39146480	19870	19870	19870	19870	0
210	20241122	164300	39146480	19870	19870	19870	19870	0
211	20241122	164200	39146480	19870	19870	19870	19870	0
212	20241122	164100	39146480	19870	19870	19870	19870	98
213	20241122	164000	39146480	19870	19870	19870	19870	0
214	20241122	163900	39146480	19870	19870	19870	19870	0
215	20241122	163800	39146480	19870	19870	19870	19870	0
216	20241122	163700	39146480	19870	19870	19870	19870	0
217	20241122	163600	39146480	19870	19870	19870	19870	0
218	20241122	163500	39146480	19870	19870	19870	19870	0
219	20241122	163400	39146480	19870	19870	19870	19870	0
220	20241122	163300	39146480	19870	19870	19870	19870	0
221	20241122	163200	39146480	19870	19870	19870	19870	0
222	20241122	163100	39146480	19870	19870	19870	19870	0
223	20241122	163000	39146480	19870	19870	19870	19870	0
224	20241122	162900	39146480	19870	19870	19870	19870	0
225	20241122	162800	39146480	19870	19870	19870	19870	0
226	20241122	162700	39146480	19870	19870	19870	19870	0
227	20241122	162600	39146480	19870	19870	19870	19870	0
228	20241122	162500	39146480	19870	19870	19870	19870	0
229	20241122	162400	39146480	19870	19870	19870	19870	0
230	20241122	162300	39146480	19870	19870	19870	19870	0
231	20241122	162200	39146480	19870	19870	19870	19870	0
232	20241122	162100	39146480	19870	19870	19870	19870	0
233	20241122	162000	39146480	19870	19870	19870	19870	0
234	20241122	161900	39146480	19870	19870	19870	19870	0
235	20241122	161800	39146480	19870	19870	19870	19870	0
236	20241122	161700	39146480	19870	19870	19870	19870	0
237	20241122	161600	39146480	19870	19870	19870	19870	0
238	20241122	161500	39146480	19870	19870	19870	19870	0
239	20241122	161400	39146480	19870	19870	19870	19870	0
240	20241122	161300	39146480	19870	19870	19870	19870	0
241	20241122	161200	39146480	19870	19870	19870	19870	0
242	20241122	161100	39146480	19870	19870	19870	19870	98
243	20241122	161000	39146480	19870	19870	19870	19870	0
244	20241122	160900	39146480	19870	19870	19870	19870	0
245	20241122	160800	39146480	19870	19870	19870	19870	0
246	20241122	160700	39146480	19870	19870	19870	19870	0
247	20241122	160600	39146480	19870	19870	19870	19870	0
248	20241122	160500	39146480	19870	19870	19870	19870	0
249	20241122	160400	39146480	19870	19870	19870	19870	0
250	20241122	160300	39146480	19870	19870	19870	19870	0
251	20241122	160200	39146480	19870	19870	19870	19870	0
252	20241122	160100	39146480	19870	19870	19870	19870	0
253	20241122	160000	39146480	19870	19870	19870	19870	0
254	20241122	155900	39146480	19870	19870	19870	19870	0
255	20241122	155800	39146480	19870	19870	19870	19870	0
256	20241122	155700	39146480	19870	19870	19870	19870	0
257	20241122	155600	39146480	19870	19870	19870	19870	0
258	20241122	155500	39146480	19870	19870	19870	19870	0
259	20241122	155400	39146480	19870	19870	19870	19870	0
260	20241122	155300	39146480	19870	19870	19870	19870	0
261	20241122	155200	39146480	19870	19870	19870	19870	0
262	20241122	155100	39146480	19870	19870	19870	19870	0
263	20241122	155000	39146480	19870	19870	19870	19870	0
264	20241122	154900	39146480	19870	19870	19870	19870	0
265	20241122	154800	39146480	19870	19870	19870	19870	0
266	20241122	154700	39146480	19870	19870	19870	19870	0
267	20241122	154600	39146480	19870	19870	19870	19870	0
268	20241122	154500	39146480	19870	19870	19870	19870	0
269	20241122	154400	39146480	19870	19870	19870	19870	0
270	20241122	154300	39146480	19870	19870	19870	19870	0
271	20241122	154200	39146480	19870	19870	19870	19870	0
272	20241122	154100	39146480	19870	19870	19870	19870	98
273	20241122	154000	39146480	19870	19870	19870	19870	0
274	20241122	153900	39146480	19870	19870	19870	19870	0
275	20241122	153800	39146480	19870	19870	19870	19870	0
276	20241122	153700	39146480	19870	19870	19870	19870	0
277	20241122	153600	39146480	19870	19870	19870	19870	0
278	20241122	153500	39146480	19870	19870	19870	19870	0
279	20241122	153400	39146480	19870	19870	19870	19870	0
280	20241122	153300	39146480	19870	19870	19870	19870	0
281	20241122	153200	39146480	19870	19870	19870	19870	0
282	20241122	153100	39146480	19870	19870	19870	19870	0
283	20241122	153000	39146480	19870	19870	19870	19870	98
284	20241122	152900	37199220	19860	19860	19860	19860	0
285	20241122	152800	37199220	19860	19860	19860	19860	0
286	20241122	152700	37199220	19860	19860	19860	19860	0
287	20241122	152600	37199220	19860	19860	19860	19860	0
288	20241122	152500	37199220	19860	19860	19860	19860	0
289	20241122	152400	37199220	19860	19860	19860	19860	0
290	20241122	152300	37199220	19860	19860	19860	19860	0
291	20241122	152200	37199220	19860	19860	19860	19860	0
292	20241122	152100	37199220	19860	19860	19860	19860	0
293	20241122	152000	37199220	19860	19860	19860	19860	0
294	20241122	151900	37199220	19860	19860	19860	19860	3
295	20241122	151800	37139640	19790	19790	19790	19790	0
296	20241122	151700	37139640	19790	19790	19790	19790	0
297	20241122	151600	37139640	19790	19790	19790	19790	0
298	20241122	151500	37139640	19790	19790	19790	19790	0
299	20241122	151400	37139640	19790	19790	19790	19790	0
300	20241122	151300	37139640	19790	19790	19790	19790	0
301	20241122	151200	37139640	19790	19790	19790	19790	0
302	20241122	151100	37139640	19790	19790	19790	19790	0
303	20241122	151000	37139640	19790	19790	19790	19790	0
304	20241122	150900	37139640	19790	19790	19790	19790	0
305	20241122	150800	37139640	19790	19790	19790	19790	50
306	20241122	150700	36150140	19780	19780	19780	19780	0
307	20241122	150600	36150140	19780	19780	19780	19780	0
308	20241122	150500	36150140	19780	19780	19780	19780	0
309	20241122	150400	36150140	19780	19780	19780	19780	0
310	20241122	150300	36150140	19780	19780	19780	19780	0
311	20241122	150200	36150140	19780	19780	19780	19780	0
312	20241122	150100	36150140	19780	19780	19780	19780	1
313	20241122	150000	36130360	19780	19780	19780	19780	0
314	20241122	145900	36130360	19780	19780	19780	19780	0
315	20241122	145800	36130360	19780	19780	19780	19780	0
316	20241122	145700	36130360	19780	19780	19780	19780	0
317	20241122	145600	36130360	19780	19780	19780	19780	0
318	20241122	145500	36130360	19780	19780	19780	19780	0
319	20241122	145400	36130360	19780	19780	19780	19780	16
320	20241122	145300	35813880	19780	19780	19780	19780	0
321	20241122	145200	35813880	19780	19780	19780	19780	0
322	20241122	145100	35813880	19780	19780	19780	19780	0
323	20241122	145000	35813880	19780	19780	19780	19780	0
324	20241122	144900	35813880	19780	19780	19780	19780	0
325	20241122	144800	35813880	19780	19790	19790	19780	13
326	20241122	144700	35556730	19800	19800	19800	19800	3
327	20241122	144600	35497330	19800	19800	19800	19800	0
328	20241122	144500	35497330	19800	19800	19800	19800	55
329	20241122	144400	34408330	19800	19820	19820	19800	32
330	20241122	144300	33774710	19840	19840	19840	19840	0
331	20241122	144200	33774710	19840	19840	19840	19840	0
332	20241122	144100	33774710	19840	19840	19840	19840	0
333	20241122	144000	33774710	19840	19840	19840	19840	0
334	20241122	143900	33774710	19840	19840	19840	19840	0
335	20241122	143800	33774710	19840	19840	19840	19840	0
336	20241122	143700	33774710	19840	19840	19840	19840	0
337	20241122	143600	33774710	19840	19840	19840	19840	0
338	20241122	143500	33774710	19840	19840	19840	19840	0
339	20241122	143400	33774710	19840	19850	19850	19840	107
340	20241122	143300	31651820	19920	19890	19920	19870	82
341	20241122	143200	30019930	19880	19820	19880	19820	79
342	20241122	143100	28450290	19800	19800	19800	19800	1
343	20241122	143000	28430490	19790	19790	19790	19790	0
344	20241122	142900	28430490	19790	19800	19800	19790	2
345	20241122	142800	28390900	19800	19800	19800	19800	0
346	20241122	142700	28390900	19800	19800	19800	19800	0
347	20241122	142600	28390900	19800	19800	19800	19800	0
348	20241122	142500	28390900	19800	19800	19800	19800	0
349	20241122	142400	28390900	19800	19800	19800	19800	0
350	20241122	142300	28390900	19800	19800	19800	19800	0
351	20241122	142200	28390900	19800	19800	19800	19800	0
352	20241122	142100	28390900	19800	19800	19800	19800	0
353	20241122	142000	28390900	19800	19800	19800	19800	0
354	20241122	141900	28390900	19800	19800	19800	19800	0
355	20241122	141800	28390900	19800	19800	19800	19800	17
356	20241122	141700	28054300	19800	19800	19800	19800	1
357	20241122	141600	28034500	19800	19800	19800	19800	0
358	20241122	141500	28034500	19800	19770	19800	19770	31
359	20241122	141400	27421570	19800	19800	19800	19800	1
360	20241122	141300	27401770	19820	19820	19820	19820	0
361	20241122	141200	27401770	19820	19820	19820	19820	0
362	20241122	141100	27401770	19820	19820	19820	19820	53
363	20241122	141000	26351310	19810	19760	19810	19760	13
364	20241122	140900	26093870	19750	19770	19800	19750	42
365	20241122	140800	25264120	19750	19750	19750	19750	1
366	20241122	140700	25244370	19750	19760	19770	19750	3
367	20241122	140600	25185090	19740	19750	19750	19740	2
368	20241122	140500	25145600	19760	19740	19760	19740	2
369	20241122	140400	25106100	19760	19760	19760	19760	0
370	20241122	140300	25106100	19760	19760	19760	19760	1
371	20241122	140200	25086340	19730	19730	19730	19730	1
372	20241122	140100	25066610	19740	19740	19740	19740	0
373	20241122	140000	25066610	19740	19740	19740	19740	1
374	20241122	135900	25046870	19760	19760	19760	19760	0
375	20241122	135800	25046870	19760	19760	19760	19760	0
376	20241122	135700	25046870	19760	19760	19760	19760	0
377	20241122	135600	25046870	19760	19760	19760	19760	0
378	20241122	135500	25046870	19760	19760	19760	19760	0
379	20241122	135400	25046870	19760	19760	19760	19760	0
380	20241122	135300	25046870	19760	19760	19760	19760	0
381	20241122	135200	25046870	19760	19760	19760	19760	0
382	20241122	135100	25046870	19760	19760	19760	19760	1
383	20241122	135000	25027110	19880	19730	19880	19730	102
384	20241122	134900	23001160	19740	19740	19740	19740	0
385	20241122	134800	23001160	19740	19740	19740	19740	0
386	20241122	134700	23001160	19740	19740	19740	19740	0
387	20241122	134600	23001160	19740	19740	19740	19740	0
388	20241122	134500	23001160	19740	19740	19740	19740	0
389	20241122	134400	23001160	19740	19740	19740	19740	0
390	20241122	134300	23001160	19740	19740	19740	19740	0
391	20241122	134200	23001160	19740	19740	19740	19740	0
392	20241122	134100	23001160	19740	19740	19740	19740	0
393	20241122	134000	23001160	19740	19740	19740	19740	0
394	20241122	133900	23001160	19740	19740	19740	19740	0
395	20241122	133800	23001160	19740	19740	19740	19740	0
396	20241122	133700	23001160	19740	19740	19740	19740	0
397	20241122	133600	23001160	19740	19740	19740	19740	0
398	20241122	133500	23001160	19740	19740	19740	19740	0
399	20241122	133400	23001160	19740	19740	19740	19740	0
400	20241122	133300	23001160	19740	19740	19740	19740	0
401	20241122	133200	23001160	19740	19740	19740	19740	0
402	20241122	133100	23001160	19740	19740	19740	19740	0
403	20241122	133000	23001160	19740	19740	19740	19740	0
404	20241122	132900	23001160	19740	19740	19740	19740	0
405	20241122	132800	23001160	19740	19740	19740	19740	0
406	20241122	132700	23001160	19740	19740	19740	19740	0
407	20241122	132600	23001160	19740	19740	19740	19740	0
408	20241122	132500	23001160	19740	19740	19740	19740	0
409	20241122	132400	23001160	19740	19740	19740	19740	0
410	20241122	132300	23001160	19740	19740	19740	19740	1
411	20241122	132200	22981420	19750	19750	19750	19750	0
412	20241122	132100	22981420	19750	19750	19750	19750	0
413	20241122	132000	22981420	19750	19750	19750	19750	0
414	20241122	131900	22981420	19750	19750	19750	19750	0
415	20241122	131800	22981420	19750	19750	19750	19750	0
416	20241122	131700	22981420	19750	19750	19750	19750	0
417	20241122	131600	22981420	19750	19750	19750	19750	0
418	20241122	131500	22981420	19750	19750	19750	19750	0
419	20241122	131400	22981420	19750	19750	19750	19750	0
420	20241122	131300	22981420	19750	19750	19750	19750	0
421	20241122	131200	22981420	19750	19750	19750	19750	0
422	20241122	131100	22981420	19750	19750	19750	19750	0
423	20241122	131000	22981420	19750	19750	19750	19750	0
424	20241122	130900	22981420	19750	19750	19750	19750	0
425	20241122	130800	22981420	19750	19750	19750	19750	0
426	20241122	130700	22981420	19750	19750	19750	19750	0
427	20241122	130600	22981420	19750	19750	19750	19750	0
428	20241122	130500	22981420	19750	19750	19750	19750	0
429	20241122	130400	22981420	19750	19750	19750	19750	0
430	20241122	130300	22981420	19750	19750	19750	19750	0
431	20241122	130200	22981420	19750	19750	19750	19750	0
432	20241122	130100	22981420	19750	19750	19750	19750	0
433	20241122	130000	22981420	19750	19750	19750	19750	0
434	20241122	125900	22981420	19750	19750	19750	19750	0
435	20241122	125800	22981420	19750	19750	19750	19750	0
436	20241122	125700	22981420	19750	19750	19750	19750	0
437	20241122	125600	22981420	19750	19750	19750	19750	0
438	20241122	125500	22981420	19750	19750	19750	19750	0
439	20241122	125400	22981420	19750	19750	19750	19750	0
440	20241122	125300	22981420	19750	19750	19750	19750	0
441	20241122	125200	22981420	19750	19750	19750	19750	0
442	20241122	125100	22981420	19750	19750	19750	19750	0
443	20241122	125000	22981420	19750	19750	19750	19750	0
444	20241122	124900	22981420	19750	19750	19750	19750	0
445	20241122	124800	22981420	19750	19750	19750	19750	0
446	20241122	124700	22981420	19750	19750	19750	19750	0
447	20241122	124600	22981420	19750	19750	19750	19750	0
448	20241122	124500	22981420	19750	19750	19750	19750	0
449	20241122	124400	22981420	19750	19750	19750	19750	0
450	20241122	124300	22981420	19750	19750	19750	19750	9
451	20241122	124200	22803670	19750	19750	19750	19750	0
452	20241122	124100	22803670	19750	19750	19750	19750	0
453	20241122	124000	22803670	19750	19750	19750	19750	1
454	20241122	123900	22783920	19750	19750	19750	19750	0
455	20241122	123800	22783920	19750	19750	19750	19750	0
456	20241122	123700	22783920	19750	19750	19750	19750	0
457	20241122	123600	22783920	19750	19750	19750	19750	0
458	20241122	123500	22783920	19750	19750	19750	19750	0
459	20241122	123400	22783920	19750	19750	19750	19750	0
460	20241122	123300	22783920	19750	19750	19750	19750	0
461	20241122	123200	22783920	19750	19750	19750	19750	0
462	20241122	123100	22783920	19750	19750	19750	19750	0
463	20241122	123000	22783920	19750	19750	19750	19750	0
464	20241122	122900	22783920	19750	19750	19750	19750	0
465	20241122	122800	22783920	19750	19750	19750	19750	0
466	20241122	122700	22783920	19750	19750	19750	19750	0
467	20241122	122600	22783920	19750	19750	19750	19750	0
468	20241122	122500	22783920	19750	19750	19750	19750	0
469	20241122	122400	22783920	19750	19750	19750	19750	0
470	20241122	122300	22783920	19750	19750	19750	19750	0
471	20241122	122200	22783920	19750	19750	19750	19750	0
472	20241122	122100	22783920	19750	19750	19750	19750	0
473	20241122	122000	22783920	19750	19750	19750	19750	1
474	20241122	121900	22764170	19750	19750	19750	19750	0
475	20241122	121800	22764170	19750	19750	19750	19750	0
476	20241122	121700	22764170	19750	19750	19750	19750	0
477	20241122	121600	22764170	19750	19750	19750	19750	0
478	20241122	121500	22764170	19750	19750	19750	19750	0
479	20241122	121400	22764170	19750	19750	19750	19750	0
480	20241122	121300	22764170	19750	19750	19750	19750	0
481	20241122	121200	22764170	19750	19750	19750	19750	0
482	20241122	121100	22764170	19750	19750	19750	19750	0
483	20241122	121000	22764170	19750	19750	19750	19750	0
484	20241122	120900	22764170	19750	19750	19750	19750	0
485	20241122	120800	22764170	19750	19750	19750	19750	0
486	20241122	120700	22764170	19750	19750	19750	19750	0
487	20241122	120600	22764170	19750	19750	19750	19750	0
488	20241122	120500	22764170	19750	19750	19750	19750	0
489	20241122	120400	22764170	19750	19750	19750	19750	0
490	20241122	120300	22764170	19750	19750	19750	19750	0
491	20241122	120200	22764170	19750	19750	19750	19750	0
492	20241122	120100	22764170	19750	19750	19750	19750	0
493	20241122	120000	22764170	19750	19750	19750	19750	1
494	20241122	115900	22744420	19760	19760	19760	19760	1
495	20241122	115800	22724660	19730	19730	19730	19730	0
496	20241122	115700	22724660	19730	19730	19730	19730	0
497	20241122	115600	22724660	19730	19730	19730	19730	1
498	20241122	115500	22704930	19690	19690	19690	19690	1
499	20241122	115400	22685240	19770	19770	19770	19770	0
500	20241122	115300	22685240	19770	19720	19770	19720	3
501	20241122	115200	22626020	19710	19710	19710	19710	0
502	20241122	115100	22626020	19710	19710	19710	19710	0
503	20241122	115000	22626020	19710	19710	19710	19710	0
504	20241122	114900	22626020	19710	19710	19710	19710	0
505	20241122	114800	22626020	19710	19710	19710	19710	0
506	20241122	114700	22626020	19710	19710	19710	19710	0
507	20241122	114600	22626020	19710	19710	19710	19710	0
508	20241122	114500	22626020	19710	19710	19710	19710	0
509	20241122	114400	22626020	19710	19710	19710	19710	0
510	20241122	114300	22626020	19710	19710	19710	19710	0
511	20241122	114200	22626020	19710	19710	19710	19710	0
512	20241122	114100	22626020	19710	19710	19710	19710	0
513	20241122	114000	22626020	19710	19710	19710	19710	0
514	20241122	113900	22626020	19710	19710	19710	19710	0
515	20241122	113800	22626020	19710	19710	19710	19710	0
516	20241122	113700	22626020	19710	19710	19710	19710	0
517	20241122	113600	22626020	19710	19710	19710	19710	0
518	20241122	113500	22626020	19710	19710	19710	19710	2
519	20241122	113400	22586600	19690	19680	19690	19680	2
520	20241122	113300	22547230	19710	19680	19710	19680	2
521	20241122	113200	22507840	19680	19680	19680	19680	0
522	20241122	113100	22507840	19680	19680	19680	19680	0
523	20241122	113000	22507840	19680	19680	19680	19680	0
524	20241122	112900	22507840	19680	19680	19680	19680	0
525	20241122	112800	22507840	19680	19680	19680	19680	0
526	20241122	112700	22507840	19680	19680	19680	19680	0
527	20241122	112600	22507840	19680	19680	19680	19680	0
528	20241122	112500	22507840	19680	19680	19680	19680	0
529	20241122	112400	22507840	19680	19680	19680	19680	0
530	20241122	112300	22507840	19680	19680	19680	19680	0
531	20241122	112200	22507840	19680	19680	19680	19680	0
532	20241122	112100	22507840	19680	19680	19680	19680	0
533	20241122	112000	22507840	19680	19680	19680	19680	0
534	20241122	111900	22507840	19680	19680	19680	19680	0
535	20241122	111800	22507840	19680	19680	19680	19680	0
536	20241122	111700	22507840	19680	19680	19680	19680	0
537	20241122	111600	22507840	19680	19680	19680	19680	1
538	20241122	111500	22488160	19680	19680	19680	19680	0
539	20241122	111400	22488160	19680	19680	19680	19680	0
540	20241122	111300	22488160	19680	19680	19680	19680	0
541	20241122	111200	22488160	19680	19680	19680	19680	0
542	20241122	111100	22488160	19680	19680	19680	19680	0
543	20241122	111000	22488160	19680	19680	19680	19680	0
544	20241122	110900	22488160	19680	19680	19680	19680	0
545	20241122	110800	22488160	19680	19680	19680	19680	0
546	20241122	110700	22488160	19680	19680	19680	19680	0
547	20241122	110600	22488160	19680	19680	19680	19680	0
548	20241122	110500	22488160	19680	19680	19680	19680	0
549	20241122	110400	22488160	19680	19680	19680	19680	0
550	20241122	110300	22488160	19680	19680	19680	19680	0
551	20241122	110200	22488160	19680	19680	19680	19680	0
552	20241122	110100	22488160	19680	19680	19680	19680	0
553	20241122	110000	22488160	19680	19680	19680	19680	0
554	20241122	105900	22488160	19680	19680	19680	19680	0
555	20241122	105800	22488160	19680	19680	19680	19680	0
556	20241122	105700	22488160	19680	19680	19680	19680	0
557	20241122	105600	22488160	19680	19680	19680	19680	0
558	20241122	105500	22488160	19680	19680	19680	19680	0
559	20241122	105400	22488160	19680	19680	19680	19680	0
560	20241122	105300	22488160	19680	19680	19680	19680	0
561	20241122	105200	22488160	19680	19680	19680	19680	0
562	20241122	105100	22488160	19680	19680	19680	19680	0
563	20241122	105000	22488160	19680	19680	19680	19680	0
564	20241122	104900	22488160	19680	19680	19680	19680	0
565	20241122	104800	22488160	19680	19680	19680	19680	0
566	20241122	104700	22488160	19680	19680	19680	19680	0
567	20241122	104600	22488160	19680	19680	19680	19680	0
568	20241122	104500	22488160	19680	19680	19680	19680	1
569	20241122	104400	22468480	19680	19680	19680	19680	4
570	20241122	104300	22389760	19680	19680	19680	19680	0
571	20241122	104200	22389760	19680	19680	19680	19680	0
572	20241122	104100	22389760	19680	19680	19680	19680	0
573	20241122	104000	22389760	19680	19680	19680	19680	0
574	20241122	103900	22389760	19680	19680	19680	19680	0
575	20241122	103800	22389760	19680	19680	19680	19680	0
576	20241122	103700	22389760	19680	19680	19680	19680	0
577	20241122	103600	22389760	19680	19680	19680	19680	0
578	20241122	103500	22389760	19680	19680	19680	19680	0
579	20241122	103400	22389760	19680	19680	19680	19680	0
580	20241122	103300	22389760	19680	19680	19680	19680	0
581	20241122	103200	22389760	19680	19680	19680	19680	0
582	20241122	103100	22389760	19680	19680	19680	19680	0
583	20241122	103000	22389760	19680	19680	19680	19680	0
584	20241122	102900	22389760	19680	19680	19680	19680	0
585	20241122	102800	22389760	19680	19680	19680	19680	0
586	20241122	102700	22389760	19680	19680	19680	19680	0
587	20241122	102600	22389760	19680	19680	19680	19680	0
588	20241122	102500	22389760	19680	19680	19680	19680	0
589	20241122	102400	22389760	19680	19670	19680	19670	10
590	20241122	102300	22192970	19660	19660	19660	19660	0
591	20241122	102200	22192970	19660	19660	19660	19660	0
592	20241122	102100	22192970	19660	19660	19660	19660	0
593	20241122	102000	22192970	19660	19660	19660	19660	0
594	20241122	101900	22192970	19660	19650	19660	19650	9
595	20241122	101800	22016110	19650	19650	19650	19650	5
596	20241122	101700	21917860	19670	19670	19670	19670	0
597	20241122	101600	21917860	19670	19670	19670	19670	0
598	20241122	101500	21917860	19670	19740	19740	19670	1020
599	20241122	101400	1846960	19760	19760	19760	19760	0
600	20241122	101300	1846960	19760	19760	19760	19760	2
601	20241122	101200	1807440	19760	19760	19760	19760	1
602	20241122	101100	1787680	19770	19770	19770	19770	1
603	20241122	101000	1767910	19780	19780	19780	19780	0
604	20241122	100900	1767910	19780	19760	19780	19760	2
605	20241122	100800	1728370	19820	19820	19820	19820	0
606	20241122	100700	1728370	19820	19820	19820	19820	0
607	20241122	100600	1728370	19820	19820	19820	19820	0
608	20241122	100500	1728370	19820	19820	19820	19820	0
609	20241122	100400	1728370	19820	19820	19820	19820	0
610	20241122	100300	1728370	19820	19820	19820	19820	0
611	20241122	100200	1728370	19820	19820	19820	19820	0
612	20241122	100100	1728370	19820	19820	19820	19820	0
613	20241122	100000	1728370	19820	19820	19820	19820	0
614	20241122	095900	1728370	19820	19820	19820	19820	0
615	20241122	095800	1728370	19820	19820	19820	19820	0
616	20241122	095700	1728370	19820	19720	19820	19720	3
617	20241122	095600	1669050	19690	19690	19690	19690	0
618	20241122	095500	1669050	19690	19690	19690	19690	0
619	20241122	095400	1669050	19690	19690	19690	19690	0
620	20241122	095300	1669050	19690	19690	19690	19690	0
621	20241122	095200	1669050	19690	19690	19690	19690	0
622	20241122	095100	1669050	19690	19690	19690	19690	0
623	20241122	095000	1669050	19690	19690	19690	19690	0
624	20241122	094900	1669050	19690	19690	19690	19690	0
625	20241122	094800	1669050	19690	19690	19690	19690	0
626	20241122	094700	1669050	19690	19690	19690	19690	0
627	20241122	094600	1669050	19690	19690	19690	19690	0
628	20241122	094500	1669050	19690	19690	19690	19690	0
629	20241122	094400	1669050	19690	19690	19690	19690	0
630	20241122	094300	1669050	19690	19690	19690	19690	0
631	20241122	094200	1669050	19690	19690	19690	19690	0
632	20241122	094100	1669050	19690	19690	19690	19690	0
633	20241122	094000	1669050	19690	19690	19690	19690	0
634	20241122	093900	1669050	19690	19690	19690	19690	0
635	20241122	093800	1669050	19690	19690	19690	19690	0
636	20241122	093700	1669050	19690	19690	19690	19690	0
637	20241122	093600	1669050	19690	19690	19690	19690	0
638	20241122	093500	1669050	19690	19690	19690	19690	0
639	20241122	093400	1669050	19690	19690	19690	19690	0
640	20241122	093300	1669050	19690	19690	19690	19690	0
641	20241122	093200	1669050	19690	19690	19690	19690	0
642	20241122	093100	1669050	19690	19690	19690	19690	1
643	20241122	093000	1649360	19690	19690	19690	19690	0
644	20241122	092900	1649360	19690	19690	19690	19690	0
645	20241122	092800	1649360	19690	19690	19690	19690	0
646	20241122	092700	1649360	19690	19690	19690	19690	0
647	20241122	092600	1649360	19690	19690	19690	19690	0
648	20241122	092500	1649360	19690	19690	19690	19690	0
649	20241122	092400	1649360	19690	19690	19690	19690	0
650	20241122	092300	1649360	19690	19690	19690	19690	0
651	20241122	092200	1649360	19690	19690	19690	19690	0
652	20241122	092100	1649360	19690	19690	19690	19690	0
653	20241122	092000	1649360	19690	19690	19690	19690	1
654	20241122	091900	1629670	19670	19670	19670	19670	0
655	20241122	091800	1629670	19670	19670	19670	19670	0
656	20241122	091700	1629670	19670	19670	19670	19670	0
657	20241122	091600	1629670	19670	19670	19670	19670	0
658	20241122	091500	1629670	19670	19670	19670	19670	0
659	20241122	091400	1629670	19670	19670	19670	19670	0
660	20241122	091300	1629670	19670	19600	19670	19600	2
661	20241122	091200	1590400	19880	19880	19880	19880	0
662	20241122	091100	1590400	19880	19880	19880	19880	0
663	20241122	091000	1590400	19880	19880	19880	19880	0
664	20241122	090900	1590400	19880	19880	19880	19880	0
665	20241122	090800	1590400	19880	19880	19880	19880	0
666	20241122	090700	1590400	19880	19880	19880	19880	0
667	20241122	090600	1590400	19880	19880	19880	19880	0
668	20241122	090500	1590400	19880	19880	19880	19880	0
669	20241122	090400	1590400	19880	19880	19880	19880	0
670	20241122	090300	1590400	19880	19880	19880	19880	0
671	20241122	090200	1590400	19880	19880	19880	19880	0
672	20241122	090100	1590400	19880	19880	19880	19880	0
673	20241122	090000	1590400	19880	19880	19880	19880	80