KissMeData/000950/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183200	2441610	19940	19940	19940	19940	53
3	20241024	183100	2441610	19940	19940	19940	19940	0
4	20241024	183000	2441610	19940	19940	19940	19940	0
5	20241024	182900	2441610	19940	19940	19940	19940	0
6	20241024	182800	2441610	19940	19940	19940	19940	0
7	20241024	182700	2441610	19940	19940	19940	19940	0
8	20241024	182600	2441610	19940	19940	19940	19940	0
9	20241024	182500	2441610	19940	19940	19940	19940	0
10	20241024	182400	2441610	19940	19940	19940	19940	0
11	20241024	182300	2441610	19940	19940	19940	19940	0
12	20241024	182200	2441610	19940	19940	19940	19940	0
13	20241024	182100	2441610	19940	19940	19940	19940	0
14	20241024	182000	2441610	19940	19940	19940	19940	0
15	20241024	181900	2441610	19940	19940	19940	19940	0
16	20241024	181800	2441610	19940	19940	19940	19940	0
17	20241024	181700	2441610	19940	19940	19940	19940	0
18	20241024	181600	2441610	19940	19940	19940	19940	0
19	20241024	181500	2441610	19940	19940	19940	19940	0
20	20241024	181400	2441610	19940	19940	19940	19940	0
21	20241024	181300	2441610	19940	19940	19940	19940	0
22	20241024	181200	2441610	19940	19940	19940	19940	0
23	20241024	181100	2441610	19940	19940	19940	19940	0
24	20241024	181000	2441610	19940	19940	19940	19940	0
25	20241024	180900	2441610	19940	19940	19940	19940	0
26	20241024	180800	2441610	19940	19940	19940	19940	0
27	20241024	180700	2441610	19940	19940	19940	19940	0
28	20241024	180600	2441610	19940	19940	19940	19940	0
29	20241024	180500	2441610	19940	19940	19940	19940	0
30	20241024	180400	2441610	19940	19940	19940	19940	0
31	20241024	180300	2441610	19940	19940	19940	19940	0
32	20241024	180200	2441610	19940	19940	19940	19940	53
33	20241024	180100	2441610	19940	19940	19940	19940	0
34	20241024	180000	2441610	19940	19940	19940	19940	0
35	20241024	175900	2441610	19940	19940	19940	19940	0
36	20241024	175800	2441610	19940	19940	19940	19940	0
37	20241024	175700	2441610	19940	19940	19940	19940	0
38	20241024	175600	2441610	19940	19940	19940	19940	0
39	20241024	175500	2441610	19940	19940	19940	19940	0
40	20241024	175400	2441610	19940	19940	19940	19940	0
41	20241024	175300	2441610	19940	19940	19940	19940	0
42	20241024	175200	2441610	19940	19940	19940	19940	0
43	20241024	175100	2441610	19940	19940	19940	19940	0
44	20241024	175000	2441610	19940	19940	19940	19940	0
45	20241024	174900	2441610	19940	19940	19940	19940	0
46	20241024	174800	2441610	19940	19940	19940	19940	0
47	20241024	174700	2441610	19940	19940	19940	19940	0
48	20241024	174600	2441610	19940	19940	19940	19940	0
49	20241024	174500	2441610	19940	19940	19940	19940	0
50	20241024	174400	2441610	19940	19940	19940	19940	0
51	20241024	174300	2441610	19940	19940	19940	19940	0
52	20241024	174200	2441610	19940	19940	19940	19940	0
53	20241024	174100	2441610	19940	19940	19940	19940	0
54	20241024	174000	2441610	19940	19940	19940	19940	0
55	20241024	173900	2441610	19940	19940	19940	19940	0
56	20241024	173800	2441610	19940	19940	19940	19940	0
57	20241024	173700	2441610	19940	19940	19940	19940	0
58	20241024	173600	2441610	19940	19940	19940	19940	0
59	20241024	173500	2441610	19940	19940	19940	19940	0
60	20241024	173400	2441610	19940	19940	19940	19940	0
61	20241024	173300	2441610	19940	19940	19940	19940	0
62	20241024	173200	2441610	19940	19940	19940	19940	53
63	20241024	173100	2441610	19940	19940	19940	19940	0
64	20241024	173000	2441610	19940	19940	19940	19940	0
65	20241024	172900	2441610	19940	19940	19940	19940	0
66	20241024	172800	2441610	19940	19940	19940	19940	0
67	20241024	172700	2441610	19940	19940	19940	19940	0
68	20241024	172600	2441610	19940	19940	19940	19940	0
69	20241024	172500	2441610	19940	19940	19940	19940	0
70	20241024	172400	2441610	19940	19940	19940	19940	0
71	20241024	172300	2441610	19940	19940	19940	19940	0
72	20241024	172200	2441610	19940	19940	19940	19940	0
73	20241024	172100	2441610	19940	19940	19940	19940	0
74	20241024	172000	2441610	19940	19940	19940	19940	0
75	20241024	171900	2441610	19940	19940	19940	19940	0
76	20241024	171800	2441610	19940	19940	19940	19940	0
77	20241024	171700	2441610	19940	19940	19940	19940	0
78	20241024	171600	2441610	19940	19940	19940	19940	0
79	20241024	171500	2441610	19940	19940	19940	19940	0
80	20241024	171400	2441610	19940	19940	19940	19940	0
81	20241024	171300	2441610	19940	19940	19940	19940	0
82	20241024	171200	2441610	19940	19940	19940	19940	0
83	20241024	171100	2441610	19940	19940	19940	19940	0
84	20241024	171000	2441610	19940	19940	19940	19940	0
85	20241024	170900	2441610	19940	19940	19940	19940	0
86	20241024	170800	2441610	19940	19940	19940	19940	0
87	20241024	170700	2441610	19940	19940	19940	19940	0
88	20241024	170600	2441610	19940	19940	19940	19940	0
89	20241024	170500	2441610	19940	19940	19940	19940	0
90	20241024	170400	2441610	19940	19940	19940	19940	0
91	20241024	170300	2441610	19940	19940	19940	19940	0
92	20241024	170200	2441610	19940	19940	19940	19940	53
93	20241024	170100	2441610	19940	19940	19940	19940	0
94	20241024	170000	2441610	19940	19940	19940	19940	0
95	20241024	165900	2441610	19940	19940	19940	19940	0
96	20241024	165800	2441610	19940	19940	19940	19940	0
97	20241024	165700	2441610	19940	19940	19940	19940	0
98	20241024	165600	2441610	19940	19940	19940	19940	0
99	20241024	165500	2441610	19940	19940	19940	19940	0
100	20241024	165400	2441610	19940	19940	19940	19940	0
101	20241024	165300	2441610	19940	19940	19940	19940	0
102	20241024	165200	2441610	19940	19940	19940	19940	0
103	20241024	165100	2441610	19940	19940	19940	19940	0
104	20241024	165000	2441610	19940	19940	19940	19940	0
105	20241024	164900	2441610	19940	19940	19940	19940	0
106	20241024	164800	2441610	19940	19940	19940	19940	0
107	20241024	164700	2441610	19940	19940	19940	19940	0
108	20241024	164600	2441610	19940	19940	19940	19940	0
109	20241024	164500	2441610	19940	19940	19940	19940	0
110	20241024	164400	2441610	19940	19940	19940	19940	0
111	20241024	164300	2441610	19940	19940	19940	19940	0
112	20241024	164200	2441610	19940	19940	19940	19940	0
113	20241024	164100	2441610	19940	19940	19940	19940	0
114	20241024	164000	2441610	19940	19940	19940	19940	0
115	20241024	163900	2441610	19940	19940	19940	19940	0
116	20241024	163800	2441610	19940	19940	19940	19940	0
117	20241024	163700	2441610	19940	19940	19940	19940	0
118	20241024	163600	2441610	19940	19940	19940	19940	0
119	20241024	163500	2441610	19940	19940	19940	19940	0
120	20241024	163400	2441610	19940	19940	19940	19940	0
121	20241024	163300	2441610	19940	19940	19940	19940	0
122	20241024	163200	2441610	19940	19940	19940	19940	53
123	20241024	163100	2441610	19940	19940	19940	19940	0
124	20241024	163000	2441610	19940	19940	19940	19940	0
125	20241024	162900	2441610	19940	19940	19940	19940	0
126	20241024	162800	2441610	19940	19940	19940	19940	0
127	20241024	162700	2441610	19940	19940	19940	19940	0
128	20241024	162600	2441610	19940	19940	19940	19940	0
129	20241024	162500	2441610	19940	19940	19940	19940	0
130	20241024	162400	2441610	19940	19940	19940	19940	0
131	20241024	162300	2441610	19940	19940	19940	19940	0
132	20241024	162200	2441610	19940	19940	19940	19940	0
133	20241024	162100	2441610	19940	19940	19940	19940	0
134	20241024	162000	2441610	19940	19940	19940	19940	0
135	20241024	161900	2441610	19940	19940	19940	19940	0
136	20241024	161800	2441610	19940	19940	19940	19940	0
137	20241024	161700	2441610	19940	19940	19940	19940	0
138	20241024	161600	2441610	19940	19940	19940	19940	0
139	20241024	161500	2441610	19940	19940	19940	19940	0
140	20241024	161400	2441610	19940	19940	19940	19940	0
141	20241024	161300	2441610	19940	19940	19940	19940	0
142	20241024	161200	2441610	19940	19940	19940	19940	0
143	20241024	161100	2441610	19940	19940	19940	19940	0
144	20241024	161000	2441610	19940	19940	19940	19940	0
145	20241024	160900	2441610	19940	19940	19940	19940	0
146	20241024	160800	2441610	19940	19940	19940	19940	0
147	20241024	160700	2441610	19940	19940	19940	19940	0
148	20241024	160600	2441610	19940	19940	19940	19940	0
149	20241024	160500	2441610	19940	19940	19940	19940	0
150	20241024	160400	2441610	19940	19940	19940	19940	0
151	20241024	160300	2441610	19940	19940	19940	19940	0
152	20241024	160200	2441610	19940	19940	19940	19940	53
153	20241024	160100	2441610	19940	19940	19940	19940	0
154	20241024	160000	2441610	19940	19940	19940	19940	0
155	20241024	155900	2441610	19940	19940	19940	19940	0
156	20241024	155800	2441610	19940	19940	19940	19940	0
157	20241024	155700	2441610	19940	19940	19940	19940	0
158	20241024	155600	2441610	19940	19940	19940	19940	0
159	20241024	155500	2441610	19940	19940	19940	19940	0
160	20241024	155400	2441610	19940	19940	19940	19940	0
161	20241024	155300	2441610	19940	19940	19940	19940	0
162	20241024	155200	2441610	19940	19940	19940	19940	0
163	20241024	155100	2441610	19940	19940	19940	19940	0
164	20241024	155000	2441610	19940	19940	19940	19940	0
165	20241024	154900	2441610	19940	19940	19940	19940	0
166	20241024	154800	2441610	19940	19940	19940	19940	0
167	20241024	154700	2441610	19940	19940	19940	19940	0
168	20241024	154600	2441610	19940	19940	19940	19940	0
169	20241024	154500	2441610	19940	19940	19940	19940	0
170	20241024	154400	2441610	19940	19940	19940	19940	0
171	20241024	154300	2441610	19940	19940	19940	19940	0
172	20241024	154200	2441610	19940	19940	19940	19940	0
173	20241024	154100	2441610	19940	19940	19940	19940	0
174	20241024	154000	2441610	19940	19940	19940	19940	0
175	20241024	153900	2441610	19940	19940	19940	19940	0
176	20241024	153800	2441610	19940	19940	19940	19940	0
177	20241024	153700	2441610	19940	19940	19940	19940	0
178	20241024	153600	2441610	19940	19940	19940	19940	0
179	20241024	153500	2441610	19940	19940	19940	19940	0
180	20241024	153400	2441610	19940	19940	19940	19940	0
181	20241024	153300	2441610	19940	19940	19940	19940	0
182	20241024	153200	2441610	19940	19940	19940	19940	53
183	20241024	153100	2441610	19940	19940	19940	19940	0
184	20241024	153000	2441610	19940	19940	19940	19940	53
185	20241024	152900	1384790	19890	19890	19890	19890	0
186	20241024	152800	1384790	19890	19890	19890	19890	0
187	20241024	152700	1384790	19890	19890	19890	19890	0
188	20241024	152600	1384790	19890	19890	19890	19890	0
189	20241024	152500	1384790	19890	19890	19890	19890	0
190	20241024	152400	1384790	19890	19890	19890	19890	0
191	20241024	152300	1384790	19890	19890	19890	19890	0
192	20241024	152200	1384790	19890	19890	19890	19890	0
193	20241024	152100	1384790	19890	19890	19890	19890	0
194	20241024	152000	1384790	19890	19890	19890	19890	0
195	20241024	151900	1384790	19890	19890	19890	19890	0
196	20241024	151800	1384790	19890	19890	19890	19890	0
197	20241024	151700	1384790	19890	19890	19890	19890	0
198	20241024	151600	1384790	19890	19890	19890	19890	0
199	20241024	151500	1384790	19890	19890	19890	19890	0
200	20241024	151400	1384790	19890	19890	19890	19890	0
201	20241024	151300	1384790	19890	19890	19890	19890	0
202	20241024	151200	1384790	19890	19890	19890	19890	0
203	20241024	151100	1384790	19890	19890	19890	19890	0
204	20241024	151000	1384790	19890	19890	19890	19890	1
205	20241024	150900	1364900	19340	19340	19340	19340	0
206	20241024	150800	1364900	19340	19340	19340	19340	0
207	20241024	150700	1364900	19340	19340	19340	19340	0
208	20241024	150600	1364900	19340	19340	19340	19340	0
209	20241024	150500	1364900	19340	19340	19340	19340	0
210	20241024	150400	1364900	19340	19340	19340	19340	0
211	20241024	150300	1364900	19340	19340	19340	19340	0
212	20241024	150200	1364900	19340	19340	19340	19340	0
213	20241024	150100	1364900	19340	19340	19340	19340	0
214	20241024	150000	1364900	19340	19340	19340	19340	1
215	20241024	145900	1345560	19340	19340	19340	19340	0
216	20241024	145800	1345560	19340	19340	19340	19340	0
217	20241024	145700	1345560	19340	19340	19340	19340	0
218	20241024	145600	1345560	19340	19340	19340	19340	0
219	20241024	145500	1345560	19340	19340	19340	19340	0
220	20241024	145400	1345560	19340	19340	19340	19340	0
221	20241024	145300	1345560	19340	19340	19340	19340	0
222	20241024	145200	1345560	19340	19340	19340	19340	0
223	20241024	145100	1345560	19340	19340	19340	19340	0
224	20241024	145000	1345560	19340	19340	19340	19340	0
225	20241024	144900	1345560	19340	19340	19340	19340	0
226	20241024	144800	1345560	19340	19340	19340	19340	0
227	20241024	144700	1345560	19340	19340	19340	19340	0
228	20241024	144600	1345560	19340	19340	19340	19340	0
229	20241024	144500	1345560	19340	19340	19340	19340	0
230	20241024	144400	1345560	19340	19340	19340	19340	0
231	20241024	144300	1345560	19340	19340	19340	19340	0
232	20241024	144200	1345560	19340	19340	19340	19340	0
233	20241024	144100	1345560	19340	19340	19340	19340	0
234	20241024	144000	1345560	19340	19340	19340	19340	0
235	20241024	143900	1345560	19340	19340	19340	19340	0
236	20241024	143800	1345560	19340	19340	19340	19340	0
237	20241024	143700	1345560	19340	19340	19340	19340	0
238	20241024	143600	1345560	19340	19340	19340	19340	0
239	20241024	143500	1345560	19340	19340	19340	19340	0
240	20241024	143400	1345560	19340	19340	19340	19340	3
241	20241024	143300	1287540	19950	19950	19950	19950	0
242	20241024	143200	1287540	19950	19950	19950	19950	0
243	20241024	143100	1287540	19950	19950	19950	19950	0
244	20241024	143000	1287540	19950	19950	19950	19950	0
245	20241024	142900	1287540	19950	19950	19950	19950	0
246	20241024	142800	1287540	19950	19950	19950	19950	0
247	20241024	142700	1287540	19950	19950	19950	19950	0
248	20241024	142600	1287540	19950	19950	19950	19950	0
249	20241024	142500	1287540	19950	19950	19950	19950	0
250	20241024	142400	1287540	19950	19950	19950	19950	0
251	20241024	142300	1287540	19950	19950	19950	19950	0
252	20241024	142200	1287540	19950	19950	19950	19950	0
253	20241024	142100	1287540	19950	19950	19950	19950	0
254	20241024	142000	1287540	19950	19950	19950	19950	0
255	20241024	141900	1287540	19950	19950	19950	19950	0
256	20241024	141800	1287540	19950	19950	19950	19950	0
257	20241024	141700	1287540	19950	19950	19950	19950	0
258	20241024	141600	1287540	19950	19950	19950	19950	0
259	20241024	141500	1287540	19950	19950	19950	19950	3
260	20241024	141400	1227690	19950	19950	19950	19950	0
261	20241024	141300	1227690	19950	19950	19950	19950	0
262	20241024	141200	1227690	19950	19950	19950	19950	0
263	20241024	141100	1227690	19950	19950	19950	19950	0
264	20241024	141000	1227690	19950	19950	19950	19950	0
265	20241024	140900	1227690	19950	19950	19950	19950	0
266	20241024	140800	1227690	19950	19950	19950	19950	0
267	20241024	140700	1227690	19950	19950	19950	19950	0
268	20241024	140600	1227690	19950	19950	19950	19950	0
269	20241024	140500	1227690	19950	19950	19950	19950	1
270	20241024	140400	1207740	19530	19530	19530	19530	0
271	20241024	140300	1207740	19530	19530	19530	19530	0
272	20241024	140200	1207740	19530	19530	19530	19530	0
273	20241024	140100	1207740	19530	19530	19530	19530	15
274	20241024	140000	914790	19280	19280	19280	19280	0
275	20241024	135900	914790	19280	19280	19280	19280	0
276	20241024	135800	914790	19280	19280	19280	19280	0
277	20241024	135700	914790	19280	19530	19530	19280	6
278	20241024	135600	797860	19530	19530	19530	19530	0
279	20241024	135500	797860	19530	19530	19530	19530	0
280	20241024	135400	797860	19530	19530	19530	19530	0
281	20241024	135300	797860	19530	19530	19530	19530	0
282	20241024	135200	797860	19530	19530	19530	19530	0
283	20241024	135100	797860	19530	19530	19530	19530	0
284	20241024	135000	797860	19530	19530	19530	19530	0
285	20241024	134900	797860	19530	19530	19530	19530	0
286	20241024	134800	797860	19530	19530	19530	19530	0
287	20241024	134700	797860	19530	19530	19530	19530	0
288	20241024	134600	797860	19530	19530	19530	19530	0
289	20241024	134500	797860	19530	19530	19530	19530	0
290	20241024	134400	797860	19530	19530	19530	19530	0
291	20241024	134300	797860	19530	19530	19530	19530	0
292	20241024	134200	797860	19530	19530	19530	19530	0
293	20241024	134100	797860	19530	19530	19530	19530	1
294	20241024	134000	778330	19270	19270	19270	19270	0
295	20241024	133900	778330	19270	19270	19270	19270	0
296	20241024	133800	778330	19270	19270	19270	19270	0
297	20241024	133700	778330	19270	19270	19270	19270	0
298	20241024	133600	778330	19270	19270	19270	19270	0
299	20241024	133500	778330	19270	19270	19270	19270	0
300	20241024	133400	778330	19270	19270	19270	19270	0
301	20241024	133300	778330	19270	19270	19270	19270	0
302	20241024	133200	778330	19270	19270	19270	19270	0
303	20241024	133100	778330	19270	19270	19270	19270	0
304	20241024	133000	778330	19270	19270	19270	19270	0
305	20241024	132900	778330	19270	19270	19270	19270	0
306	20241024	132800	778330	19270	19530	19530	19270	37
307	20241024	132700	58580	19530	19530	19530	19530	0
308	20241024	132600	58580	19530	19530	19530	19530	0
309	20241024	132500	58580	19530	19530	19530	19530	0
310	20241024	132400	58580	19530	19530	19530	19530	0
311	20241024	132300	58580	19530	19530	19530	19530	0
312	20241024	132200	58580	19530	19530	19530	19530	0
313	20241024	132100	58580	19530	19530	19530	19530	0
314	20241024	132000	58580	19530	19530	19530	19530	0
315	20241024	131900	58580	19530	19530	19530	19530	0
316	20241024	131800	58580	19530	19530	19530	19530	0
317	20241024	131700	58580	19530	19530	19530	19530	0
318	20241024	131600	58580	19530	19530	19530	19530	0
319	20241024	131500	58580	19530	19530	19530	19530	0
320	20241024	131400	58580	19530	19530	19530	19530	0
321	20241024	131300	58580	19530	19530	19530	19530	0
322	20241024	131200	58580	19530	19530	19530	19530	0
323	20241024	131100	58580	19530	19530	19530	19530	0
324	20241024	131000	58580	19530	19530	19530	19530	0
325	20241024	130900	58580	19530	19530	19530	19530	0
326	20241024	130800	58580	19530	19530	19530	19530	1
327	20241024	130700	39050	19520	19520	19520	19520	0
328	20241024	130600	39050	19520	19520	19520	19520	0
329	20241024	130500	39050	19520	19520	19520	19520	0
330	20241024	130400	39050	19520	19520	19520	19520	0
331	20241024	130300	39050	19520	19520	19520	19520	0
332	20241024	130200	39050	19520	19520	19520	19520	0
333	20241024	130100	39050	19520	19520	19520	19520	0
334	20241024	130000	39050	19520	19520	19520	19520	0
335	20241024	125900	39050	19520	19520	19520	19520	0
336	20241024	125800	39050	19520	19520	19520	19520	0
337	20241024	125700	39050	19520	19520	19520	19520	0
338	20241024	125600	39050	19520	19520	19520	19520	0
339	20241024	125500	39050	19520	19520	19520	19520	0
340	20241024	125400	39050	19520	19520	19520	19520	0
341	20241024	125300	39050	19520	19520	19520	19520	0
342	20241024	125200	39050	19520	19520	19520	19520	0
343	20241024	125100	39050	19520	19520	19520	19520	0
344	20241024	125000	39050	19520	19520	19520	19520	0
345	20241024	124900	39050	19520	19520	19520	19520	0
346	20241024	124800	39050	19520	19520	19520	19520	0
347	20241024	124700	39050	19520	19520	19520	19520	0
348	20241024	124600	39050	19520	19520	19520	19520	0
349	20241024	124500	39050	19520	19520	19520	19520	0
350	20241024	124400	39050	19520	19520	19520	19520	0
351	20241024	124300	39050	19520	19520	19520	19520	0
352	20241024	124200	39050	19520	19520	19520	19520	0
353	20241024	124100	39050	19520	19520	19520	19520	0
354	20241024	124000	39050	19520	19520	19520	19520	0
355	20241024	123900	39050	19520	19520	19520	19520	0
356	20241024	123800	39050	19520	19520	19520	19520	0
357	20241024	123700	39050	19520	19520	19520	19520	0
358	20241024	123600	39050	19520	19520	19520	19520	0
359	20241024	123500	39050	19520	19520	19520	19520	0
360	20241024	123400	39050	19520	19520	19520	19520	0
361	20241024	123300	39050	19520	19520	19520	19520	0
362	20241024	123200	39050	19520	19520	19520	19520	0
363	20241024	123100	39050	19520	19520	19520	19520	0
364	20241024	123000	39050	19520	19520	19520	19520	0
365	20241024	122900	39050	19520	19520	19520	19520	0
366	20241024	122800	39050	19520	19520	19520	19520	0
367	20241024	122700	39050	19520	19520	19520	19520	0
368	20241024	122600	39050	19520	19520	19520	19520	0
369	20241024	122500	39050	19520	19520	19520	19520	0
370	20241024	122400	39050	19520	19520	19520	19520	0
371	20241024	122300	39050	19520	19520	19520	19520	0
372	20241024	122200	39050	19520	19520	19520	19520	0
373	20241024	122100	39050	19520	19520	19520	19520	0
374	20241024	122000	39050	19520	19520	19520	19520	0
375	20241024	121900	39050	19520	19520	19520	19520	0
376	20241024	121800	39050	19520	19520	19520	19520	0
377	20241024	121700	39050	19520	19520	19520	19520	0
378	20241024	121600	39050	19520	19520	19520	19520	1
379	20241024	121500	19530	19530	19530	19530	19530	0
380	20241024	121400	19530	19530	19530	19530	19530	0
381	20241024	121300	19530	19530	19530	19530	19530	0
382	20241024	121200	19530	19530	19530	19530	19530	0
383	20241024	121100	19530	19530	19530	19530	19530	0
384	20241024	121000	19530	19530	19530	19530	19530	0
385	20241024	120900	19530	19530	19530	19530	19530	0
386	20241024	120800	19530	19530	19530	19530	19530	0
387	20241024	120700	19530	19530	19530	19530	19530	0
388	20241024	120600	19530	19530	19530	19530	19530	0
389	20241024	120500	19530	19530	19530	19530	19530	0
390	20241024	120400	19530	19530	19530	19530	19530	0
391	20241024	120300	19530	19530	19530	19530	19530	0
392	20241024	120200	19530	19530	19530	19530	19530	0
393	20241024	120100	19530	19530	19530	19530	19530	0
394	20241024	120000	19530	19530	19530	19530	19530	0
395	20241024	115900	19530	19530	19530	19530	19530	0
396	20241024	115800	19530	19530	19530	19530	19530	0
397	20241024	115700	19530	19530	19530	19530	19530	0
398	20241024	115600	19530	19530	19530	19530	19530	0
399	20241024	115500	19530	19530	19530	19530	19530	0
400	20241024	115400	19530	19530	19530	19530	19530	0
401	20241024	115300	19530	19530	19530	19530	19530	0
402	20241024	115200	19530	19530	19530	19530	19530	0
403	20241024	115100	19530	19530	19530	19530	19530	0
404	20241024	115000	19530	19530	19530	19530	19530	0
405	20241024	114900	19530	19530	19530	19530	19530	0
406	20241024	114800	19530	19530	19530	19530	19530	0
407	20241024	114700	19530	19530	19530	19530	19530	0
408	20241024	114600	19530	19530	19530	19530	19530	0
409	20241024	114500	19530	19530	19530	19530	19530	0
410	20241024	114400	19530	19530	19530	19530	19530	0
411	20241024	114300	19530	19530	19530	19530	19530	0
412	20241024	114200	19530	19530	19530	19530	19530	0
413	20241024	114100	19530	19530	19530	19530	19530	0
414	20241024	114000	19530	19530	19530	19530	19530	0
415	20241024	113900	19530	19530	19530	19530	19530	0
416	20241024	113800	19530	19530	19530	19530	19530	0
417	20241024	113700	19530	19530	19530	19530	19530	0
418	20241024	113600	19530	19530	19530	19530	19530	0
419	20241024	113500	19530	19530	19530	19530	19530	0
420	20241024	113400	19530	19530	19530	19530	19530	0
421	20241024	113300	19530	19530	19530	19530	19530	0
422	20241024	113200	19530	19530	19530	19530	19530	0
423	20241024	113100	19530	19530	19530	19530	19530	0
424	20241024	113000	19530	19530	19530	19530	19530	0
425	20241024	112900	19530	19530	19530	19530	19530	0
426	20241024	112800	19530	19530	19530	19530	19530	0
427	20241024	112700	19530	19530	19530	19530	19530	0
428	20241024	112600	19530	19530	19530	19530	19530	0
429	20241024	112500	19530	19530	19530	19530	19530	0
430	20241024	112400	19530	19530	19530	19530	19530	0
431	20241024	112300	19530	19530	19530	19530	19530	0
432	20241024	112200	19530	19530	19530	19530	19530	0
433	20241024	112100	19530	19530	19530	19530	19530	0
434	20241024	112000	19530	19530	19530	19530	19530	0
435	20241024	111900	19530	19530	19530	19530	19530	0
436	20241024	111800	19530	19530	19530	19530	19530	0
437	20241024	111700	19530	19530	19530	19530	19530	0
438	20241024	111600	19530	19530	19530	19530	19530	0
439	20241024	111500	19530	19530	19530	19530	19530	0
440	20241024	111400	19530	19530	19530	19530	19530	0
441	20241024	111300	19530	19530	19530	19530	19530	0
442	20241024	111200	19530	19530	19530	19530	19530	0
443	20241024	111100	19530	19530	19530	19530	19530	0
444	20241024	111000	19530	19530	19530	19530	19530	0
445	20241024	110900	19530	19530	19530	19530	19530	0
446	20241024	110800	19530	19530	19530	19530	19530	0
447	20241024	110700	19530	19530	19530	19530	19530	0
448	20241024	110600	19530	19530	19530	19530	19530	0
449	20241024	110500	19530	19530	19530	19530	19530	0
450	20241024	110400	19530	19530	19530	19530	19530	0
451	20241024	110300	19530	19530	19530	19530	19530	0
452	20241024	110200	19530	19530	19530	19530	19530	0
453	20241024	110100	19530	19530	19530	19530	19530	0
454	20241024	110000	19530	19530	19530	19530	19530	0
455	20241024	105900	19530	19530	19530	19530	19530	0
456	20241024	105800	19530	19530	19530	19530	19530	0
457	20241024	105700	19530	19530	19530	19530	19530	0
458	20241024	105600	19530	19530	19530	19530	19530	0
459	20241024	105500	19530	19530	19530	19530	19530	0
460	20241024	105400	19530	19530	19530	19530	19530	0
461	20241024	105300	19530	19530	19530	19530	19530	0
462	20241024	105200	19530	19530	19530	19530	19530	0
463	20241024	105100	19530	19530	19530	19530	19530	0
464	20241024	105000	19530	19530	19530	19530	19530	0
465	20241024	104900	19530	19530	19530	19530	19530	0
466	20241024	104800	19530	19530	19530	19530	19530	0
467	20241024	104700	19530	19530	19530	19530	19530	0
468	20241024	104600	19530	19530	19530	19530	19530	0
469	20241024	104500	19530	19530	19530	19530	19530	0
470	20241024	104400	19530	19530	19530	19530	19530	0
471	20241024	104300	19530	19530	19530	19530	19530	0
472	20241024	104200	19530	19530	19530	19530	19530	0
473	20241024	104100	19530	19530	19530	19530	19530	0
474	20241024	104000	19530	19530	19530	19530	19530	0
475	20241024	103900	19530	19530	19530	19530	19530	0
476	20241024	103800	19530	19530	19530	19530	19530	0
477	20241024	103700	19530	19530	19530	19530	19530	0
478	20241024	103600	19530	19530	19530	19530	19530	0
479	20241024	103500	19530	19530	19530	19530	19530	0
480	20241024	103400	19530	19530	19530	19530	19530	0
481	20241024	103300	19530	19530	19530	19530	19530	0
482	20241024	103200	19530	19530	19530	19530	19530	0
483	20241024	103100	19530	19530	19530	19530	19530	0
484	20241024	103000	19530	19530	19530	19530	19530	0
485	20241024	102900	19530	19530	19530	19530	19530	0
486	20241024	102800	19530	19530	19530	19530	19530	0
487	20241024	102700	19530	19530	19530	19530	19530	0
488	20241024	102600	19530	19530	19530	19530	19530	0
489	20241024	102500	19530	19530	19530	19530	19530	0
490	20241024	102400	19530	19530	19530	19530	19530	0
491	20241024	102300	19530	19530	19530	19530	19530	0
492	20241024	102200	19530	19530	19530	19530	19530	0
493	20241024	102100	19530	19530	19530	19530	19530	0
494	20241024	102000	19530	19530	19530	19530	19530	0
495	20241024	101900	19530	19530	19530	19530	19530	0
496	20241024	101800	19530	19530	19530	19530	19530	0
497	20241024	101700	19530	19530	19530	19530	19530	0
498	20241024	101600	19530	19530	19530	19530	19530	0
499	20241024	101500	19530	19530	19530	19530	19530	0
500	20241024	101400	19530	19530	19530	19530	19530	0
501	20241024	101300	19530	19530	19530	19530	19530	0
502	20241024	101200	19530	19530	19530	19530	19530	0
503	20241024	101100	19530	19530	19530	19530	19530	0
504	20241024	101000	19530	19530	19530	19530	19530	0
505	20241024	100900	19530	19530	19530	19530	19530	0
506	20241024	100800	19530	19530	19530	19530	19530	0
507	20241024	100700	19530	19530	19530	19530	19530	0
508	20241024	100600	19530	19530	19530	19530	19530	0
509	20241024	100500	19530	19530	19530	19530	19530	0
510	20241024	100400	19530	19530	19530	19530	19530	0
511	20241024	100300	19530	19530	19530	19530	19530	0
512	20241024	100200	19530	19530	19530	19530	19530	0
513	20241024	100100	19530	19530	19530	19530	19530	0
514	20241024	100000	19530	19530	19530	19530	19530	0
515	20241024	095900	19530	19530	19530	19530	19530	0
516	20241024	095800	19530	19530	19530	19530	19530	0
517	20241024	095700	19530	19530	19530	19530	19530	0
518	20241024	095600	19530	19530	19530	19530	19530	0
519	20241024	095500	19530	19530	19530	19530	19530	0
520	20241024	095400	19530	19530	19530	19530	19530	0
521	20241024	095300	19530	19530	19530	19530	19530	0
522	20241024	095200	19530	19530	19530	19530	19530	0
523	20241024	095100	19530	19530	19530	19530	19530	0
524	20241024	095000	19530	19530	19530	19530	19530	0
525	20241024	094900	19530	19530	19530	19530	19530	0
526	20241024	094800	19530	19530	19530	19530	19530	0
527	20241024	094700	19530	19530	19530	19530	19530	0
528	20241024	094600	19530	19530	19530	19530	19530	0
529	20241024	094500	19530	19530	19530	19530	19530	0
530	20241024	094400	19530	19530	19530	19530	19530	0
531	20241024	094300	19530	19530	19530	19530	19530	0
532	20241024	094200	19530	19530	19530	19530	19530	0
533	20241024	094100	19530	19530	19530	19530	19530	0
534	20241024	094000	19530	19530	19530	19530	19530	0
535	20241024	093900	19530	19530	19530	19530	19530	1
536	20241024	093800	0	19530	19530	19530	19530	0
537	20241024	093700	0	19530	19530	19530	19530	0
538	20241024	093600	0	19530	19530	19530	19530	0
539	20241024	093500	0	19530	19530	19530	19530	0
540	20241024	093400	0	19530	19530	19530	19530	0
541	20241024	093300	0	19530	19530	19530	19530	0
542	20241024	093200	0	19530	19530	19530	19530	0
543	20241024	093100	0	19530	19530	19530	19530	0
544	20241024	093000	0	19530	19530	19530	19530	0
545	20241024	092900	0	19530	19530	19530	19530	0
546	20241024	092800	0	19530	19530	19530	19530	0
547	20241024	092700	0	19530	19530	19530	19530	0
548	20241024	092600	0	19530	19530	19530	19530	0
549	20241024	092500	0	19530	19530	19530	19530	0
550	20241024	092400	0	19530	19530	19530	19530	0
551	20241024	092300	0	19530	19530	19530	19530	0
552	20241024	092200	0	19530	19530	19530	19530	0
553	20241024	092100	0	19530	19530	19530	19530	0
554	20241024	092000	0	19530	19530	19530	19530	0
555	20241024	091900	0	19530	19530	19530	19530	0
556	20241024	091800	0	19530	19530	19530	19530	0
557	20241024	091700	0	19530	19530	19530	19530	0
558	20241024	091600	0	19530	19530	19530	19530	0
559	20241024	091500	0	19530	19530	19530	19530	0
560	20241024	091400	0	19530	19530	19530	19530	0
561	20241024	091300	0	19530	19530	19530	19530	0
562	20241024	091200	0	19530	19530	19530	19530	0
563	20241024	091100	0	19530	19530	19530	19530	0
564	20241024	091000	0	19530	19530	19530	19530	0
565	20241024	090900	0	19530	19530	19530	19530	0
566	20241024	090800	0	19530	19530	19530	19530	0
567	20241024	090700	0	19530	19530	19530	19530	0
568	20241024	090600	0	19530	19530	19530	19530	0
569	20241024	090500	0	19530	19530	19530	19530	0
570	20241024	090400	0	19530	19530	19530	19530	0
571	20241024	090300	0	19530	19530	19530	19530	0
572	20241024	090200	0	19530	19530	19530	19530	0
573	20241024	090100	0	19530	19530	19530	19530	0
574	20241024	090000	0	19530	19530	19530	19530	0