KissMeData/107590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200900	216938700	75900	75900	75900	75900	1
3	20241120	200800	216938700	75900	75900	75900	75900	0
4	20241120	200700	216938700	75900	75900	75900	75900	0
5	20241120	200600	216938700	75900	75900	75900	75900	0
6	20241120	200500	216938700	75900	75900	75900	75900	0
7	20241120	200400	216938700	75900	75900	75900	75900	0
8	20241120	200300	216938700	75900	75900	75900	75900	0
9	20241120	200200	216938700	75900	75900	75900	75900	0
10	20241120	200100	216938700	75900	75900	75900	75900	0
11	20241120	200000	216938700	75900	75900	75900	75900	0
12	20241120	195900	216938700	75900	75900	75900	75900	0
13	20241120	195800	216938700	75900	75900	75900	75900	0
14	20241120	195700	216938700	75900	75900	75900	75900	0
15	20241120	195600	216938700	75900	75900	75900	75900	0
16	20241120	195500	216938700	75900	75900	75900	75900	0
17	20241120	195400	216938700	75900	75900	75900	75900	0
18	20241120	195300	216938700	75900	75900	75900	75900	0
19	20241120	195200	216938700	75900	75900	75900	75900	0
20	20241120	195100	216938700	75900	75900	75900	75900	0
21	20241120	195000	216938700	75900	75900	75900	75900	0
22	20241120	194900	216938700	75900	75900	75900	75900	0
23	20241120	194800	216938700	75900	75900	75900	75900	0
24	20241120	194700	216938700	75900	75900	75900	75900	0
25	20241120	194600	216938700	75900	75900	75900	75900	0
26	20241120	194500	216938700	75900	75900	75900	75900	0
27	20241120	194400	216938700	75900	75900	75900	75900	0
28	20241120	194300	216938700	75900	75900	75900	75900	0
29	20241120	194200	216938700	75900	75900	75900	75900	0
30	20241120	194100	216938700	75900	75900	75900	75900	0
31	20241120	194000	216938700	75900	75900	75900	75900	0
32	20241120	193900	216938700	75900	75900	75900	75900	1
33	20241120	193800	216938700	75900	75900	75900	75900	0
34	20241120	193700	216938700	75900	75900	75900	75900	0
35	20241120	193600	216938700	75900	75900	75900	75900	0
36	20241120	193500	216938700	75900	75900	75900	75900	0
37	20241120	193400	216938700	75900	75900	75900	75900	0
38	20241120	193300	216938700	75900	75900	75900	75900	0
39	20241120	193200	216938700	75900	75900	75900	75900	0
40	20241120	193100	216938700	75900	75900	75900	75900	0
41	20241120	193000	216938700	75900	75900	75900	75900	0
42	20241120	192900	216938700	75900	75900	75900	75900	0
43	20241120	192800	216938700	75900	75900	75900	75900	0
44	20241120	192700	216938700	75900	75900	75900	75900	0
45	20241120	192600	216938700	75900	75900	75900	75900	0
46	20241120	192500	216938700	75900	75900	75900	75900	0
47	20241120	192400	216938700	75900	75900	75900	75900	0
48	20241120	192300	216938700	75900	75900	75900	75900	0
49	20241120	192200	216938700	75900	75900	75900	75900	0
50	20241120	192100	216938700	75900	75900	75900	75900	0
51	20241120	192000	216938700	75900	75900	75900	75900	0
52	20241120	191900	216938700	75900	75900	75900	75900	0
53	20241120	191800	216938700	75900	75900	75900	75900	0
54	20241120	191700	216938700	75900	75900	75900	75900	0
55	20241120	191600	216938700	75900	75900	75900	75900	0
56	20241120	191500	216938700	75900	75900	75900	75900	0
57	20241120	191400	216938700	75900	75900	75900	75900	0
58	20241120	191300	216938700	75900	75900	75900	75900	0
59	20241120	191200	216938700	75900	75900	75900	75900	0
60	20241120	191100	216938700	75900	75900	75900	75900	0
61	20241120	191000	216938700	75900	75900	75900	75900	0
62	20241120	190900	216938700	75900	75900	75900	75900	1
63	20241120	190800	216938700	75900	75900	75900	75900	0
64	20241120	190700	216938700	75900	75900	75900	75900	0
65	20241120	190600	216938700	75900	75900	75900	75900	0
66	20241120	190500	216938700	75900	75900	75900	75900	0
67	20241120	190400	216938700	75900	75900	75900	75900	0
68	20241120	190300	216938700	75900	75900	75900	75900	0
69	20241120	190200	216938700	75900	75900	75900	75900	0
70	20241120	190100	216938700	75900	75900	75900	75900	0
71	20241120	190000	216938700	75900	75900	75900	75900	0
72	20241120	185900	216938700	75900	75900	75900	75900	0
73	20241120	185800	216938700	75900	75900	75900	75900	0
74	20241120	185700	216938700	75900	75900	75900	75900	0
75	20241120	185600	216938700	75900	75900	75900	75900	0
76	20241120	185500	216938700	75900	75900	75900	75900	0
77	20241120	185400	216938700	75900	75900	75900	75900	0
78	20241120	185300	216938700	75900	75900	75900	75900	0
79	20241120	185200	216938700	75900	75900	75900	75900	0
80	20241120	185100	216938700	75900	75900	75900	75900	0
81	20241120	185000	216938700	75900	75900	75900	75900	0
82	20241120	184900	216938700	75900	75900	75900	75900	0
83	20241120	184800	216938700	75900	75900	75900	75900	0
84	20241120	184700	216938700	75900	75900	75900	75900	0
85	20241120	184600	216938700	75900	75900	75900	75900	0
86	20241120	184500	216938700	75900	75900	75900	75900	0
87	20241120	184400	216938700	75900	75900	75900	75900	0
88	20241120	184300	216938700	75900	75900	75900	75900	0
89	20241120	184200	216938700	75900	75900	75900	75900	0
90	20241120	184100	216938700	75900	75900	75900	75900	0
91	20241120	184000	216938700	75900	75900	75900	75900	0
92	20241120	183900	216938700	75900	75900	75900	75900	1
93	20241120	183800	216938700	75900	75900	75900	75900	0
94	20241120	183700	216938700	75900	75900	75900	75900	0
95	20241120	183600	216938700	75900	75900	75900	75900	0
96	20241120	183500	216938700	75900	75900	75900	75900	0
97	20241120	183400	216938700	75900	75900	75900	75900	0
98	20241120	183300	216938700	75900	75900	75900	75900	0
99	20241120	183200	216938700	75900	75900	75900	75900	0
100	20241120	183100	216938700	75900	75900	75900	75900	0
101	20241120	183000	216938700	75900	75900	75900	75900	0
102	20241120	182900	216938700	75900	75900	75900	75900	0
103	20241120	182800	216938700	75900	75900	75900	75900	0
104	20241120	182700	216938700	75900	75900	75900	75900	0
105	20241120	182600	216938700	75900	75900	75900	75900	0
106	20241120	182500	216938700	75900	75900	75900	75900	0
107	20241120	182400	216938700	75900	75900	75900	75900	0
108	20241120	182300	216938700	75900	75900	75900	75900	0
109	20241120	182200	216938700	75900	75900	75900	75900	0
110	20241120	182100	216938700	75900	75900	75900	75900	0
111	20241120	182000	216938700	75900	75900	75900	75900	0
112	20241120	181900	216938700	75900	75900	75900	75900	0
113	20241120	181800	216938700	75900	75900	75900	75900	0
114	20241120	181700	216938700	75900	75900	75900	75900	0
115	20241120	181600	216938700	75900	75900	75900	75900	0
116	20241120	181500	216938700	75900	75900	75900	75900	0
117	20241120	181400	216938700	75900	75900	75900	75900	0
118	20241120	181300	216938700	75900	75900	75900	75900	0
119	20241120	181200	216938700	75900	75900	75900	75900	0
120	20241120	181100	216938700	75900	75900	75900	75900	0
121	20241120	181000	216938700	75900	75900	75900	75900	0
122	20241120	180900	216938700	75900	75900	75900	75900	1
123	20241120	180800	216938700	75900	75900	75900	75900	0
124	20241120	180700	216938700	75900	75900	75900	75900	0
125	20241120	180600	216938700	75900	75900	75900	75900	0
126	20241120	180500	216938700	75900	75900	75900	75900	0
127	20241120	180400	216938700	75900	75900	75900	75900	0
128	20241120	180300	216938700	75900	75900	75900	75900	0
129	20241120	180200	216938700	75900	75900	75900	75900	0
130	20241120	180100	216938700	75900	75900	75900	75900	0
131	20241120	180000	216938700	75900	75900	75900	75900	0
132	20241120	175900	216938700	75900	75900	75900	75900	0
133	20241120	175800	216938700	75900	75900	75900	75900	0
134	20241120	175700	216938700	75900	75900	75900	75900	0
135	20241120	175600	216938700	75900	75900	75900	75900	0
136	20241120	175500	216938700	75900	75900	75900	75900	0
137	20241120	175400	216938700	75900	75900	75900	75900	0
138	20241120	175300	216938700	75900	75900	75900	75900	0
139	20241120	175200	216938700	75900	75900	75900	75900	0
140	20241120	175100	216938700	75900	75900	75900	75900	0
141	20241120	175000	216938700	75900	75900	75900	75900	0
142	20241120	174900	216938700	75900	75900	75900	75900	0
143	20241120	174800	216938700	75900	75900	75900	75900	0
144	20241120	174700	216938700	75900	75900	75900	75900	0
145	20241120	174600	216938700	75900	75900	75900	75900	0
146	20241120	174500	216938700	75900	75900	75900	75900	0
147	20241120	174400	216938700	75900	75900	75900	75900	0
148	20241120	174300	216938700	75900	75900	75900	75900	0
149	20241120	174200	216938700	75900	75900	75900	75900	0
150	20241120	174100	216938700	75900	75900	75900	75900	0
151	20241120	174000	216938700	75900	75900	75900	75900	0
152	20241120	173900	216938700	75900	75900	75900	75900	1
153	20241120	173800	216938700	75900	75900	75900	75900	0
154	20241120	173700	216938700	75900	75900	75900	75900	0
155	20241120	173600	216938700	75900	75900	75900	75900	0
156	20241120	173500	216938700	75900	75900	75900	75900	0
157	20241120	173400	216938700	75900	75900	75900	75900	0
158	20241120	173300	216938700	75900	75900	75900	75900	0
159	20241120	173200	216938700	75900	75900	75900	75900	0
160	20241120	173100	216938700	75900	75900	75900	75900	0
161	20241120	173000	216938700	75900	75900	75900	75900	0
162	20241120	172900	216938700	75900	75900	75900	75900	0
163	20241120	172800	216938700	75900	75900	75900	75900	0
164	20241120	172700	216938700	75900	75900	75900	75900	0
165	20241120	172600	216938700	75900	75900	75900	75900	0
166	20241120	172500	216938700	75900	75900	75900	75900	0
167	20241120	172400	216938700	75900	75900	75900	75900	0
168	20241120	172300	216938700	75900	75900	75900	75900	0
169	20241120	172200	216938700	75900	75900	75900	75900	0
170	20241120	172100	216938700	75900	75900	75900	75900	0
171	20241120	172000	216938700	75900	75900	75900	75900	0
172	20241120	171900	216938700	75900	75900	75900	75900	0
173	20241120	171800	216938700	75900	75900	75900	75900	0
174	20241120	171700	216938700	75900	75900	75900	75900	0
175	20241120	171600	216938700	75900	75900	75900	75900	0
176	20241120	171500	216938700	75900	75900	75900	75900	0
177	20241120	171400	216938700	75900	75900	75900	75900	0
178	20241120	171300	216938700	75900	75900	75900	75900	0
179	20241120	171200	216938700	75900	75900	75900	75900	0
180	20241120	171100	216938700	75900	75900	75900	75900	0
181	20241120	171000	216938700	75900	75900	75900	75900	0
182	20241120	170900	216938700	75900	75900	75900	75900	1
183	20241120	170800	216938700	75900	75900	75900	75900	0
184	20241120	170700	216938700	75900	75900	75900	75900	0
185	20241120	170600	216938700	75900	75900	75900	75900	0
186	20241120	170500	216938700	75900	75900	75900	75900	0
187	20241120	170400	216938700	75900	75900	75900	75900	0
188	20241120	170300	216938700	75900	75900	75900	75900	0
189	20241120	170200	216938700	75900	75900	75900	75900	0
190	20241120	170100	216938700	75900	75900	75900	75900	0
191	20241120	170000	216938700	75900	75900	75900	75900	0
192	20241120	165900	216938700	75900	75900	75900	75900	0
193	20241120	165800	216938700	75900	75900	75900	75900	0
194	20241120	165700	216938700	75900	75900	75900	75900	0
195	20241120	165600	216938700	75900	75900	75900	75900	0
196	20241120	165500	216938700	75900	75900	75900	75900	0
197	20241120	165400	216938700	75900	75900	75900	75900	0
198	20241120	165300	216938700	75900	75900	75900	75900	0
199	20241120	165200	216938700	75900	75900	75900	75900	0
200	20241120	165100	216938700	75900	75900	75900	75900	0
201	20241120	165000	216938700	75900	75900	75900	75900	0
202	20241120	164900	216938700	75900	75900	75900	75900	0
203	20241120	164800	216938700	75900	75900	75900	75900	0
204	20241120	164700	216938700	75900	75900	75900	75900	0
205	20241120	164600	216938700	75900	75900	75900	75900	0
206	20241120	164500	216938700	75900	75900	75900	75900	0
207	20241120	164400	216938700	75900	75900	75900	75900	0
208	20241120	164300	216938700	75900	75900	75900	75900	0
209	20241120	164200	216938700	75900	75900	75900	75900	0
210	20241120	164100	216938700	75900	75900	75900	75900	0
211	20241120	164000	216938700	75900	75900	75900	75900	0
212	20241120	163900	216938700	75900	75900	75900	75900	1
213	20241120	163800	216938700	75900	75900	75900	75900	0
214	20241120	163700	216938700	75900	75900	75900	75900	0
215	20241120	163600	216938700	75900	75900	75900	75900	0
216	20241120	163500	216938700	75900	75900	75900	75900	0
217	20241120	163400	216938700	75900	75900	75900	75900	0
218	20241120	163300	216938700	75900	75900	75900	75900	0
219	20241120	163200	216938700	75900	75900	75900	75900	0
220	20241120	163100	216938700	75900	75900	75900	75900	0
221	20241120	163000	216938700	75900	75900	75900	75900	0
222	20241120	162900	216938700	75900	75900	75900	75900	0
223	20241120	162800	216938700	75900	75900	75900	75900	0
224	20241120	162700	216938700	75900	75900	75900	75900	0
225	20241120	162600	216938700	75900	75900	75900	75900	0
226	20241120	162500	216938700	75900	75900	75900	75900	0
227	20241120	162400	216938700	75900	75900	75900	75900	0
228	20241120	162300	216938700	75900	75900	75900	75900	0
229	20241120	162200	216938700	75900	75900	75900	75900	0
230	20241120	162100	216938700	75900	75900	75900	75900	0
231	20241120	162000	216938700	75900	75900	75900	75900	0
232	20241120	161900	216938700	75900	75900	75900	75900	0
233	20241120	161800	216938700	75900	75900	75900	75900	0
234	20241120	161700	216938700	75900	75900	75900	75900	0
235	20241120	161600	216938700	75900	75900	75900	75900	0
236	20241120	161500	216938700	75900	75900	75900	75900	0
237	20241120	161400	216938700	75900	75900	75900	75900	0
238	20241120	161300	216938700	75900	75900	75900	75900	0
239	20241120	161200	216938700	75900	75900	75900	75900	0
240	20241120	161100	216938700	75900	75900	75900	75900	0
241	20241120	161000	216938700	75900	75900	75900	75900	0
242	20241120	160900	216938700	75900	75900	75900	75900	1
243	20241120	160800	216938700	75900	75900	75900	75900	0
244	20241120	160700	216938700	75900	75900	75900	75900	0
245	20241120	160600	216938700	75900	75900	75900	75900	0
246	20241120	160500	216938700	75900	75900	75900	75900	0
247	20241120	160400	216938700	75900	75900	75900	75900	0
248	20241120	160300	216938700	75900	75900	75900	75900	0
249	20241120	160200	216938700	75900	75900	75900	75900	0
250	20241120	160100	216938700	75900	75900	75900	75900	0
251	20241120	160000	216938700	75900	75900	75900	75900	0
252	20241120	155900	216938700	75900	75900	75900	75900	0
253	20241120	155800	216938700	75900	75900	75900	75900	0
254	20241120	155700	216938700	75900	75900	75900	75900	0
255	20241120	155600	216938700	75900	75900	75900	75900	0
256	20241120	155500	216938700	75900	75900	75900	75900	0
257	20241120	155400	216938700	75900	75900	75900	75900	0
258	20241120	155300	216938700	75900	75900	75900	75900	0
259	20241120	155200	216938700	75900	75900	75900	75900	0
260	20241120	155100	216938700	75900	75900	75900	75900	0
261	20241120	155000	216938700	75900	75900	75900	75900	0
262	20241120	154900	216938700	75900	75900	75900	75900	0
263	20241120	154800	216938700	75900	75900	75900	75900	0
264	20241120	154700	216938700	75900	75900	75900	75900	0
265	20241120	154600	216938700	75900	75900	75900	75900	0
266	20241120	154500	216938700	75900	75900	75900	75900	0
267	20241120	154400	216938700	75900	75900	75900	75900	0
268	20241120	154300	216938700	75900	75900	75900	75900	0
269	20241120	154200	216938700	75900	75900	75900	75900	0
270	20241120	154100	216938700	75900	75900	75900	75900	0
271	20241120	154000	216938700	75900	75900	75900	75900	0
272	20241120	153900	216938700	75900	75900	75900	75900	1
273	20241120	153800	216938700	75900	75900	75900	75900	0
274	20241120	153700	216938700	75900	75900	75900	75900	0
275	20241120	153600	216938700	75900	75900	75900	75900	0
276	20241120	153500	216938700	75900	75900	75900	75900	0
277	20241120	153400	216938700	75900	75900	75900	75900	0
278	20241120	153300	216938700	75900	75900	75900	75900	0
279	20241120	153200	216938700	75900	75900	75900	75900	0
280	20241120	153100	216938700	75900	75900	75900	75900	0
281	20241120	153000	216938700	75900	75900	75900	75900	1
282	20241120	152900	216862800	75900	75900	75900	75900	0
283	20241120	152800	216862800	75900	75900	75900	75900	0
284	20241120	152700	216862800	75900	75900	75900	75900	0
285	20241120	152600	216862800	75900	75900	75900	75900	0
286	20241120	152500	216862800	75900	75900	75900	75900	0
287	20241120	152400	216862800	75900	75900	75900	75900	0
288	20241120	152300	216862800	75900	75900	75900	75900	0
289	20241120	152200	216862800	75900	75900	75900	75900	0
290	20241120	152100	216862800	75900	75900	75900	75900	0
291	20241120	152000	216862800	75900	75900	75900	75900	0
292	20241120	151900	216862800	75900	76000	76000	75700	14
293	20241120	151800	215801200	76000	76000	76000	76000	0
294	20241120	151700	215801200	76000	76000	76000	76000	0
295	20241120	151600	215801200	76000	76000	76000	76000	0
296	20241120	151500	215801200	76000	76000	76000	76000	0
297	20241120	151400	215801200	76000	76000	76000	76000	0
298	20241120	151300	215801200	76000	76000	76000	76000	0
299	20241120	151200	215801200	76000	76000	76000	76000	0
300	20241120	151100	215801200	76000	76000	76000	76000	0
301	20241120	151000	215801200	76000	76000	76000	76000	0
302	20241120	150900	215801200	76000	76000	76000	76000	0
303	20241120	150800	215801200	76000	76000	76000	76000	0
304	20241120	150700	215801200	76000	76000	76000	76000	0
305	20241120	150600	215801200	76000	76000	76000	76000	0
306	20241120	150500	215801200	76000	76000	76000	76000	0
307	20241120	150400	215801200	76000	76000	76000	76000	0
308	20241120	150300	215801200	76000	76000	76000	76000	0
309	20241120	150200	215801200	76000	76000	76000	76000	0
310	20241120	150100	215801200	76000	76000	76000	76000	0
311	20241120	150000	215801200	76000	76000	76000	76000	0
312	20241120	145900	215801200	76000	76000	76000	76000	0
313	20241120	145800	215801200	76000	76000	76000	76000	0
314	20241120	145700	215801200	76000	76000	76000	76000	0
315	20241120	145600	215801200	76000	76000	76000	76000	0
316	20241120	145500	215801200	76000	76000	76000	76000	0
317	20241120	145400	215801200	76000	76000	76000	76000	0
318	20241120	145300	215801200	76000	76000	76000	76000	0
319	20241120	145200	215801200	76000	76000	76000	76000	0
320	20241120	145100	215801200	76000	76000	76000	76000	0
321	20241120	145000	215801200	76000	76000	76000	76000	0
322	20241120	144900	215801200	76000	76000	76000	76000	0
323	20241120	144800	215801200	76000	76000	76000	76000	0
324	20241120	144700	215801200	76000	76600	76600	76000	550
325	20241120	144600	173976700	77700	77700	77700	77700	0
326	20241120	144500	173976700	77700	77700	77700	77700	0
327	20241120	144400	173976700	77700	77700	77700	77700	0
328	20241120	144300	173976700	77700	77700	77700	77700	0
329	20241120	144200	173976700	77700	77700	77700	77700	0
330	20241120	144100	173976700	77700	77700	77700	77700	0
331	20241120	144000	173976700	77700	77700	77700	77700	0
332	20241120	143900	173976700	77700	77700	77700	77700	0
333	20241120	143800	173976700	77700	77700	77700	77700	0
334	20241120	143700	173976700	77700	77700	77700	77700	0
335	20241120	143600	173976700	77700	77700	77700	77700	0
336	20241120	143500	173976700	77700	77700	77700	77700	0
337	20241120	143400	173976700	77700	77700	77700	77700	0
338	20241120	143300	173976700	77700	77700	77700	77700	0
339	20241120	143200	173976700	77700	77700	77700	77700	0
340	20241120	143100	173976700	77700	77700	77700	77700	0
341	20241120	143000	173976700	77700	77700	77700	77700	0
342	20241120	142900	173976700	77700	77300	77700	77300	100
343	20241120	142800	166222300	76000	76000	76000	76000	0
344	20241120	142700	166222300	76000	76000	76000	76000	0
345	20241120	142600	166222300	76000	76000	76000	76000	0
346	20241120	142500	166222300	76000	76000	76000	76000	0
347	20241120	142400	166222300	76000	76000	76000	76000	0
348	20241120	142300	166222300	76000	76000	76000	76000	0
349	20241120	142200	166222300	76000	76000	76000	76000	0
350	20241120	142100	166222300	76000	76000	76000	76000	0
351	20241120	142000	166222300	76000	76000	76000	76000	0
352	20241120	141900	166222300	76000	76000	76000	76000	0
353	20241120	141800	166222300	76000	76000	76000	76000	0
354	20241120	141700	166222300	76000	76000	76000	76000	0
355	20241120	141600	166222300	76000	76000	76000	76000	0
356	20241120	141500	166222300	76000	76000	76000	76000	0
357	20241120	141400	166222300	76000	76000	76000	76000	0
358	20241120	141300	166222300	76000	76000	76000	76000	0
359	20241120	141200	166222300	76000	76000	76000	76000	0
360	20241120	141100	166222300	76000	76000	76000	76000	0
361	20241120	141000	166222300	76000	76000	76000	76000	0
362	20241120	140900	166222300	76000	76000	76000	76000	0
363	20241120	140800	166222300	76000	76000	76000	76000	0
364	20241120	140700	166222300	76000	76000	76000	76000	0
365	20241120	140600	166222300	76000	76000	76000	76000	0
366	20241120	140500	166222300	76000	76000	76000	76000	0
367	20241120	140400	166222300	76000	76000	76000	76000	0
368	20241120	140300	166222300	76000	76000	76000	76000	0
369	20241120	140200	166222300	76000	76000	76000	76000	0
370	20241120	140100	166222300	76000	76000	76000	76000	0
371	20241120	140000	166222300	76000	76000	76000	76000	0
372	20241120	135900	166222300	76000	76000	76000	76000	0
373	20241120	135800	166222300	76000	76000	76000	76000	0
374	20241120	135700	166222300	76000	76000	76000	76000	0
375	20241120	135600	166222300	76000	76000	76000	76000	0
376	20241120	135500	166222300	76000	76000	76000	76000	0
377	20241120	135400	166222300	76000	76000	76000	76000	0
378	20241120	135300	166222300	76000	76000	76000	76000	500
379	20241120	135200	128222300	76000	76000	76000	76000	0
380	20241120	135100	128222300	76000	76000	76000	76000	0
381	20241120	135000	128222300	76000	76000	76000	76000	0
382	20241120	134900	128222300	76000	76000	76000	76000	0
383	20241120	134800	128222300	76000	76000	76000	76000	0
384	20241120	134700	128222300	76000	76000	76000	76000	0
385	20241120	134600	128222300	76000	76000	76000	76000	0
386	20241120	134500	128222300	76000	76000	76000	76000	0
387	20241120	134400	128222300	76000	76000	76000	76000	0
388	20241120	134300	128222300	76000	76000	76000	76000	0
389	20241120	134200	128222300	76000	76000	76000	76000	0
390	20241120	134100	128222300	76000	76000	76000	76000	0
391	20241120	134000	128222300	76000	76000	76000	76000	0
392	20241120	133900	128222300	76000	76000	76000	76000	0
393	20241120	133800	128222300	76000	76000	76000	76000	0
394	20241120	133700	128222300	76000	76000	76000	76000	0
395	20241120	133600	128222300	76000	76000	76000	76000	0
396	20241120	133500	128222300	76000	76000	76000	76000	0
397	20241120	133400	128222300	76000	76000	76000	76000	0
398	20241120	133300	128222300	76000	76000	76000	76000	0
399	20241120	133200	128222300	76000	76000	76000	76000	0
400	20241120	133100	128222300	76000	76000	76000	76000	0
401	20241120	133000	128222300	76000	76000	76000	76000	0
402	20241120	132900	128222300	76000	76000	76000	76000	0
403	20241120	132800	128222300	76000	76000	76000	76000	0
404	20241120	132700	128222300	76000	76000	76000	76000	0
405	20241120	132600	128222300	76000	76000	76000	76000	0
406	20241120	132500	128222300	76000	76000	76000	76000	0
407	20241120	132400	128222300	76000	76000	76000	76000	0
408	20241120	132300	128222300	76000	76000	76000	76000	0
409	20241120	132200	128222300	76000	76000	76000	76000	0
410	20241120	132100	128222300	76000	76000	76000	76000	0
411	20241120	132000	128222300	76000	76000	76000	76000	0
412	20241120	131900	128222300	76000	76000	76000	76000	0
413	20241120	131800	128222300	76000	76000	76000	76000	0
414	20241120	131700	128222300	76000	76000	76000	76000	0
415	20241120	131600	128222300	76000	76000	76000	76000	0
416	20241120	131500	128222300	76000	76000	76000	76000	0
417	20241120	131400	128222300	76000	76000	76000	76000	0
418	20241120	131300	128222300	76000	76000	76000	76000	0
419	20241120	131200	128222300	76000	76000	76000	76000	0
420	20241120	131100	128222300	76000	76000	76000	76000	0
421	20241120	131000	128222300	76000	76000	76000	76000	0
422	20241120	130900	128222300	76000	76000	76000	76000	0
423	20241120	130800	128222300	76000	76000	76000	76000	0
424	20241120	130700	128222300	76000	76000	76000	76000	0
425	20241120	130600	128222300	76000	76000	76000	76000	0
426	20241120	130500	128222300	76000	76000	76000	76000	0
427	20241120	130400	128222300	76000	76000	76000	76000	0
428	20241120	130300	128222300	76000	76000	76000	76000	0
429	20241120	130200	128222300	76000	76000	76000	76000	0
430	20241120	130100	128222300	76000	76000	76000	76000	0
431	20241120	130000	128222300	76000	76000	76000	76000	0
432	20241120	125900	128222300	76000	76000	76000	76000	0
433	20241120	125800	128222300	76000	76000	76000	76000	0
434	20241120	125700	128222300	76000	76000	76000	76000	0
435	20241120	125600	128222300	76000	76000	76000	76000	0
436	20241120	125500	128222300	76000	76000	76000	76000	0
437	20241120	125400	128222300	76000	76000	76000	76000	0
438	20241120	125300	128222300	76000	76000	76000	76000	0
439	20241120	125200	128222300	76000	76000	76000	76000	0
440	20241120	125100	128222300	76000	76000	76000	76000	0
441	20241120	125000	128222300	76000	76000	76000	76000	0
442	20241120	124900	128222300	76000	76000	76000	76000	0
443	20241120	124800	128222300	76000	76000	76000	76000	0
444	20241120	124700	128222300	76000	76000	76000	76000	0
445	20241120	124600	128222300	76000	76000	76000	76000	0
446	20241120	124500	128222300	76000	76000	76000	76000	660
447	20241120	124400	78062300	76000	76000	76000	76000	0
448	20241120	124300	78062300	76000	76000	76000	76000	0
449	20241120	124200	78062300	76000	76000	76000	76000	0
450	20241120	124100	78062300	76000	76000	76000	76000	0
451	20241120	124000	78062300	76000	76000	76000	76000	0
452	20241120	123900	78062300	76000	76000	76000	76000	0
453	20241120	123800	78062300	76000	76000	76000	76000	0
454	20241120	123700	78062300	76000	76000	76000	76000	0
455	20241120	123600	78062300	76000	76000	76000	76000	0
456	20241120	123500	78062300	76000	76000	76000	76000	0
457	20241120	123400	78062300	76000	76000	76000	76000	0
458	20241120	123300	78062300	76000	76000	76000	76000	0
459	20241120	123200	78062300	76000	76000	76000	76000	0
460	20241120	123100	78062300	76000	76000	76000	76000	0
461	20241120	123000	78062300	76000	76000	76000	76000	0
462	20241120	122900	78062300	76000	76000	76000	76000	0
463	20241120	122800	78062300	76000	76000	76000	76000	0
464	20241120	122700	78062300	76000	76000	76000	76000	0
465	20241120	122600	78062300	76000	76000	76000	76000	0
466	20241120	122500	78062300	76000	76000	76000	76000	0
467	20241120	122400	78062300	76000	76000	76000	76000	0
468	20241120	122300	78062300	76000	76000	76000	76000	0
469	20241120	122200	78062300	76000	76000	76000	76000	0
470	20241120	122100	78062300	76000	76000	76000	76000	0
471	20241120	122000	78062300	76000	76000	76000	76000	0
472	20241120	121900	78062300	76000	76000	76000	76000	0
473	20241120	121800	78062300	76000	76000	76000	76000	0
474	20241120	121700	78062300	76000	76000	76000	76000	0
475	20241120	121600	78062300	76000	76000	76000	76000	0
476	20241120	121500	78062300	76000	76000	76000	76000	0
477	20241120	121400	78062300	76000	76000	76000	76000	0
478	20241120	121300	78062300	76000	76000	76000	76000	0
479	20241120	121200	78062300	76000	76000	76000	76000	0
480	20241120	121100	78062300	76000	76000	76000	76000	0
481	20241120	121000	78062300	76000	76000	76000	76000	0
482	20241120	120900	78062300	76000	76000	76000	76000	0
483	20241120	120800	78062300	76000	76000	76000	76000	0
484	20241120	120700	78062300	76000	76000	76000	76000	0
485	20241120	120600	78062300	76000	76000	76000	76000	0
486	20241120	120500	78062300	76000	76000	76000	76000	0
487	20241120	120400	78062300	76000	76000	76000	76000	0
488	20241120	120300	78062300	76000	76000	76000	76000	0
489	20241120	120200	78062300	76000	76000	76000	76000	0
490	20241120	120100	78062300	76000	76000	76000	76000	0
491	20241120	120000	78062300	76000	76000	76000	76000	0
492	20241120	115900	78062300	76000	76000	76000	76000	0
493	20241120	115800	78062300	76000	76000	76000	76000	0
494	20241120	115700	78062300	76000	76000	76000	76000	0
495	20241120	115600	78062300	76000	76000	76000	76000	0
496	20241120	115500	78062300	76000	76000	76000	76000	0
497	20241120	115400	78062300	76000	76000	76000	76000	0
498	20241120	115300	78062300	76000	76000	76000	76000	0
499	20241120	115200	78062300	76000	76000	76000	76000	0
500	20241120	115100	78062300	76000	76000	76000	76000	0
501	20241120	115000	78062300	76000	76000	76000	76000	0
502	20241120	114900	78062300	76000	76000	76000	76000	0
503	20241120	114800	78062300	76000	76000	76000	76000	0
504	20241120	114700	78062300	76000	76000	76000	76000	0
505	20241120	114600	78062300	76000	76000	76000	76000	0
506	20241120	114500	78062300	76000	76000	76000	76000	0
507	20241120	114400	78062300	76000	76000	76000	76000	0
508	20241120	114300	78062300	76000	76000	76000	76000	0
509	20241120	114200	78062300	76000	76000	76000	76000	0
510	20241120	114100	78062300	76000	76000	76000	76000	0
511	20241120	114000	78062300	76000	76000	76000	76000	0
512	20241120	113900	78062300	76000	76000	76000	76000	0
513	20241120	113800	78062300	76000	76000	76000	76000	0
514	20241120	113700	78062300	76000	76000	76000	76000	0
515	20241120	113600	78062300	76000	76000	76000	76000	0
516	20241120	113500	78062300	76000	76000	76000	76000	0
517	20241120	113400	78062300	76000	76000	76000	76000	0
518	20241120	113300	78062300	76000	76000	76000	76000	0
519	20241120	113200	78062300	76000	76000	76000	76000	0
520	20241120	113100	78062300	76000	76000	76000	76000	0
521	20241120	113000	78062300	76000	76000	76000	76000	0
522	20241120	112900	78062300	76000	76000	76000	76000	0
523	20241120	112800	78062300	76000	76000	76000	76000	0
524	20241120	112700	78062300	76000	76000	76000	76000	0
525	20241120	112600	78062300	76000	76000	76000	76000	0
526	20241120	112500	78062300	76000	76000	76000	76000	0
527	20241120	112400	78062300	76000	76000	76000	76000	0
528	20241120	112300	78062300	76000	76000	76000	76000	0
529	20241120	112200	78062300	76000	76000	76000	76000	0
530	20241120	112100	78062300	76000	76000	76000	76000	0
531	20241120	112000	78062300	76000	76000	76000	76000	0
532	20241120	111900	78062300	76000	76000	76000	76000	0
533	20241120	111800	78062300	76000	76000	76000	76000	0
534	20241120	111700	78062300	76000	76000	76000	76000	0
535	20241120	111600	78062300	76000	76000	76000	76000	0
536	20241120	111500	78062300	76000	76000	76000	76000	0
537	20241120	111400	78062300	76000	76000	76000	76000	0
538	20241120	111300	78062300	76000	76000	76000	76000	0
539	20241120	111200	78062300	76000	76000	76000	76000	0
540	20241120	111100	78062300	76000	76000	76000	76000	0
541	20241120	111000	78062300	76000	76000	76000	76000	0
542	20241120	110900	78062300	76000	76000	76000	76000	0
543	20241120	110800	78062300	76000	76000	76000	76000	0
544	20241120	110700	78062300	76000	76000	76000	76000	0
545	20241120	110600	78062300	76000	76000	76000	76000	0
546	20241120	110500	78062300	76000	76000	76000	76000	15
547	20241120	110400	76922300	76000	76000	76000	76000	0
548	20241120	110300	76922300	76000	76000	76000	76000	0
549	20241120	110200	76922300	76000	76000	76000	76000	0
550	20241120	110100	76922300	76000	76000	76000	76000	0
551	20241120	110000	76922300	76000	76000	76000	76000	0
552	20241120	105900	76922300	76000	76000	76000	76000	0
553	20241120	105800	76922300	76000	76000	76000	76000	0
554	20241120	105700	76922300	76000	76000	76000	76000	0
555	20241120	105600	76922300	76000	76000	76000	76000	0
556	20241120	105500	76922300	76000	76000	76000	76000	0
557	20241120	105400	76922300	76000	76000	76000	76000	0
558	20241120	105300	76922300	76000	76000	76000	76000	0
559	20241120	105200	76922300	76000	76000	76000	76000	0
560	20241120	105100	76922300	76000	76000	76000	76000	0
561	20241120	105000	76922300	76000	76000	76000	76000	0
562	20241120	104900	76922300	76000	76000	76000	76000	0
563	20241120	104800	76922300	76000	76000	76000	76000	0
564	20241120	104700	76922300	76000	76000	76000	76000	4
565	20241120	104600	76618300	76100	76100	76100	76100	1
566	20241120	104500	76542200	76000	76000	76000	76000	0
567	20241120	104400	76542200	76000	76000	76000	76000	0
568	20241120	104300	76542200	76000	76000	76000	76000	0
569	20241120	104200	76542200	76000	76000	76000	76000	0
570	20241120	104100	76542200	76000	76000	76000	76000	0
571	20241120	104000	76542200	76000	76000	76000	76000	0
572	20241120	103900	76542200	76000	76000	76000	76000	0
573	20241120	103800	76542200	76000	76000	76000	76000	0
574	20241120	103700	76542200	76000	76000	76000	76000	0
575	20241120	103600	76542200	76000	76000	76000	76000	0
576	20241120	103500	76542200	76000	76000	76000	76000	0
577	20241120	103400	76542200	76000	76000	76000	76000	0
578	20241120	103300	76542200	76000	76000	76000	76000	0
579	20241120	103200	76542200	76000	76000	76000	76000	0
580	20241120	103100	76542200	76000	76000	76000	76000	0
581	20241120	103000	76542200	76000	76000	76000	76000	0
582	20241120	102900	76542200	76000	76000	76000	76000	0
583	20241120	102800	76542200	76000	76000	76000	76000	0
584	20241120	102700	76542200	76000	76000	76000	76000	0
585	20241120	102600	76542200	76000	76000	76000	76000	0
586	20241120	102500	76542200	76000	76000	76000	76000	0
587	20241120	102400	76542200	76000	76000	76000	76000	0
588	20241120	102300	76542200	76000	76000	76000	76000	0
589	20241120	102200	76542200	76000	76000	76000	76000	0
590	20241120	102100	76542200	76000	76000	76000	76000	0
591	20241120	102000	76542200	76000	76000	76000	76000	0
592	20241120	101900	76542200	76000	76000	76000	76000	0
593	20241120	101800	76542200	76000	76000	76000	76000	0
594	20241120	101700	76542200	76000	76000	76000	76000	0
595	20241120	101600	76542200	76000	76000	76000	76000	0
596	20241120	101500	76542200	76000	76000	76000	76000	0
597	20241120	101400	76542200	76000	76000	76000	76000	0
598	20241120	101300	76542200	76000	76000	76000	76000	0
599	20241120	101200	76542200	76000	76000	76000	76000	0
600	20241120	101100	76542200	76000	76000	76000	76000	0
601	20241120	101000	76542200	76000	76000	76000	76000	0
602	20241120	100900	76542200	76000	76000	76000	76000	0
603	20241120	100800	76542200	76000	76000	76000	76000	0
604	20241120	100700	76542200	76000	76000	76000	76000	0
605	20241120	100600	76542200	76000	76000	76000	76000	0
606	20241120	100500	76542200	76000	76000	76000	76000	0
607	20241120	100400	76542200	76000	76000	76000	76000	0
608	20241120	100300	76542200	76000	76000	76000	76000	0
609	20241120	100200	76542200	76000	76000	76000	76000	0
610	20241120	100100	76542200	76000	76000	76000	76000	6
611	20241120	100000	76086200	76000	76000	76000	76000	0
612	20241120	095900	76086200	76000	76000	76000	76000	0
613	20241120	095800	76086200	76000	76000	76000	76000	0
614	20241120	095700	76086200	76000	76000	76000	76000	0
615	20241120	095600	76086200	76000	76000	76000	76000	0
616	20241120	095500	76086200	76000	76000	76000	76000	0
617	20241120	095400	76086200	76000	76000	76000	76000	0
618	20241120	095300	76086200	76000	76000	76000	76000	0
619	20241120	095200	76086200	76000	76000	76000	76000	0
620	20241120	095100	76086200	76000	76000	76000	76000	0
621	20241120	095000	76086200	76000	76000	76000	76000	0
622	20241120	094900	76086200	76000	76000	76000	76000	0
623	20241120	094800	76086200	76000	76000	76000	76000	0
624	20241120	094700	76086200	76000	76000	76000	76000	0
625	20241120	094600	76086200	76000	76000	76000	76000	0
626	20241120	094500	76086200	76000	76000	76000	76000	0
627	20241120	094400	76086200	76000	76000	76000	76000	0
628	20241120	094300	76086200	76000	76000	76000	76000	0
629	20241120	094200	76086200	76000	76000	76000	76000	1
630	20241120	094100	76010200	76000	76000	76000	76000	0
631	20241120	094000	76010200	76000	76000	76000	76000	0
632	20241120	093900	76010200	76000	76000	76000	76000	0
633	20241120	093800	76010200	76000	76000	76000	76000	0
634	20241120	093700	76010200	76000	76000	76000	76000	0
635	20241120	093600	76010200	76000	76000	76000	76000	0
636	20241120	093500	76010200	76000	76000	76000	76000	0
637	20241120	093400	76010200	76000	76000	76000	76000	0
638	20241120	093300	76010200	76000	76000	76000	76000	0
639	20241120	093200	76010200	76000	76000	76000	76000	0
640	20241120	093100	76010200	76000	76000	76000	76000	0
641	20241120	093000	76010200	76000	76000	76000	76000	0
642	20241120	092900	76010200	76000	76000	76000	76000	0
643	20241120	092800	76010200	76000	76000	76000	76000	0
644	20241120	092700	76010200	76000	76000	76000	76000	0
645	20241120	092600	76010200	76000	76100	76100	76000	430
646	20241120	092500	43329900	76000	76000	76000	76000	0
647	20241120	092400	43329900	76000	76000	76000	76000	0
648	20241120	092300	43329900	76000	76000	76000	76000	0
649	20241120	092200	43329900	76000	76000	76000	76000	0
650	20241120	092100	43329900	76000	76000	76000	76000	0
651	20241120	092000	43329900	76000	76000	76000	76000	0
652	20241120	091900	43329900	76000	76000	76000	76000	0
653	20241120	091800	43329900	76000	76000	76000	76000	0
654	20241120	091700	43329900	76000	76000	76000	76000	0
655	20241120	091600	43329900	76000	76000	76000	76000	0
656	20241120	091500	43329900	76000	76200	76200	76000	570
657	20241120	091400	0	76100	76100	76100	76100	0
658	20241120	091300	0	76100	76100	76100	76100	0
659	20241120	091200	0	76100	76100	76100	76100	0
660	20241120	091100	0	76100	76100	76100	76100	0
661	20241120	091000	0	76100	76100	76100	76100	0
662	20241120	090900	0	76100	76100	76100	76100	0
663	20241120	090800	0	76100	76100	76100	76100	0
664	20241120	090700	0	76100	76100	76100	76100	0
665	20241120	090600	0	76100	76100	76100	76100	0
666	20241120	090500	0	76100	76100	76100	76100	0
667	20241120	090400	0	76100	76100	76100	76100	0
668	20241120	090300	0	76100	76100	76100	76100	0
669	20241120	090200	0	76100	76100	76100	76100	0
670	20241120	090100	0	76100	76100	76100	76100	0
671	20241120	090000	0	76100	76100	76100	76100	0