KissMeData/004700/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184300	26126300	50600	50600	50600	50600	9
3	20241120	184200	26126300	50600	50600	50600	50600	0
4	20241120	184100	26126300	50600	50600	50600	50600	0
5	20241120	184000	26126300	50600	50600	50600	50600	0
6	20241120	183900	26126300	50600	50600	50600	50600	0
7	20241120	183800	26126300	50600	50600	50600	50600	0
8	20241120	183700	26126300	50600	50600	50600	50600	0
9	20241120	183600	26126300	50600	50600	50600	50600	0
10	20241120	183500	26126300	50600	50600	50600	50600	0
11	20241120	183400	26126300	50600	50600	50600	50600	0
12	20241120	183300	26126300	50600	50600	50600	50600	0
13	20241120	183200	26126300	50600	50600	50600	50600	0
14	20241120	183100	26126300	50600	50600	50600	50600	0
15	20241120	183000	26126300	50600	50600	50600	50600	0
16	20241120	182900	26126300	50600	50600	50600	50600	0
17	20241120	182800	26126300	50600	50600	50600	50600	0
18	20241120	182700	26126300	50600	50600	50600	50600	0
19	20241120	182600	26126300	50600	50600	50600	50600	0
20	20241120	182500	26126300	50600	50600	50600	50600	0
21	20241120	182400	26126300	50600	50600	50600	50600	0
22	20241120	182300	26126300	50600	50600	50600	50600	0
23	20241120	182200	26126300	50600	50600	50600	50600	0
24	20241120	182100	26126300	50600	50600	50600	50600	0
25	20241120	182000	26126300	50600	50600	50600	50600	0
26	20241120	181900	26126300	50600	50600	50600	50600	0
27	20241120	181800	26126300	50600	50600	50600	50600	0
28	20241120	181700	26126300	50600	50600	50600	50600	0
29	20241120	181600	26126300	50600	50600	50600	50600	0
30	20241120	181500	26126300	50600	50600	50600	50600	0
31	20241120	181400	26126300	50600	50600	50600	50600	0
32	20241120	181300	26126300	50600	50600	50600	50600	9
33	20241120	181200	26126300	50600	50600	50600	50600	0
34	20241120	181100	26126300	50600	50600	50600	50600	0
35	20241120	181000	26126300	50600	50600	50600	50600	0
36	20241120	180900	26126300	50600	50600	50600	50600	0
37	20241120	180800	26126300	50600	50600	50600	50600	0
38	20241120	180700	26126300	50600	50600	50600	50600	0
39	20241120	180600	26126300	50600	50600	50600	50600	0
40	20241120	180500	26126300	50600	50600	50600	50600	0
41	20241120	180400	26126300	50600	50600	50600	50600	0
42	20241120	180300	26126300	50600	50600	50600	50600	0
43	20241120	180200	26126300	50600	50600	50600	50600	0
44	20241120	180100	26126300	50600	50600	50600	50600	0
45	20241120	180000	26126300	50600	50600	50600	50600	0
46	20241120	175900	26126300	50600	50600	50600	50600	0
47	20241120	175800	26126300	50600	50600	50600	50600	0
48	20241120	175700	26126300	50600	50600	50600	50600	0
49	20241120	175600	26126300	50600	50600	50600	50600	0
50	20241120	175500	26126300	50600	50600	50600	50600	0
51	20241120	175400	26126300	50600	50600	50600	50600	0
52	20241120	175300	26126300	50600	50600	50600	50600	0
53	20241120	175200	26126300	50600	50600	50600	50600	0
54	20241120	175100	26126300	50600	50600	50600	50600	0
55	20241120	175000	26126300	50600	50600	50600	50600	0
56	20241120	174900	26126300	50600	50600	50600	50600	0
57	20241120	174800	26126300	50600	50600	50600	50600	0
58	20241120	174700	26126300	50600	50600	50600	50600	0
59	20241120	174600	26126300	50600	50600	50600	50600	0
60	20241120	174500	26126300	50600	50600	50600	50600	0
61	20241120	174400	26126300	50600	50600	50600	50600	0
62	20241120	174300	26126300	50600	50600	50600	50600	9
63	20241120	174200	26126300	50600	50600	50600	50600	0
64	20241120	174100	26126300	50600	50600	50600	50600	0
65	20241120	174000	26126300	50600	50600	50600	50600	0
66	20241120	173900	26126300	50600	50600	50600	50600	0
67	20241120	173800	26126300	50600	50600	50600	50600	0
68	20241120	173700	26126300	50600	50600	50600	50600	0
69	20241120	173600	26126300	50600	50600	50600	50600	0
70	20241120	173500	26126300	50600	50600	50600	50600	0
71	20241120	173400	26126300	50600	50600	50600	50600	0
72	20241120	173300	26126300	50600	50600	50600	50600	0
73	20241120	173200	26126300	50600	50600	50600	50600	0
74	20241120	173100	26126300	50600	50600	50600	50600	0
75	20241120	173000	26126300	50600	50600	50600	50600	0
76	20241120	172900	26126300	50600	50600	50600	50600	0
77	20241120	172800	26126300	50600	50600	50600	50600	0
78	20241120	172700	26126300	50600	50600	50600	50600	0
79	20241120	172600	26126300	50600	50600	50600	50600	0
80	20241120	172500	26126300	50600	50600	50600	50600	0
81	20241120	172400	26126300	50600	50600	50600	50600	0
82	20241120	172300	26126300	50600	50600	50600	50600	0
83	20241120	172200	26126300	50600	50600	50600	50600	0
84	20241120	172100	26126300	50600	50600	50600	50600	0
85	20241120	172000	26126300	50600	50600	50600	50600	0
86	20241120	171900	26126300	50600	50600	50600	50600	0
87	20241120	171800	26126300	50600	50600	50600	50600	0
88	20241120	171700	26126300	50600	50600	50600	50600	0
89	20241120	171600	26126300	50600	50600	50600	50600	0
90	20241120	171500	26126300	50600	50600	50600	50600	0
91	20241120	171400	26126300	50600	50600	50600	50600	0
92	20241120	171300	26126300	50600	50600	50600	50600	9
93	20241120	171200	26126300	50600	50600	50600	50600	0
94	20241120	171100	26126300	50600	50600	50600	50600	0
95	20241120	171000	26126300	50600	50600	50600	50600	0
96	20241120	170900	26126300	50600	50600	50600	50600	0
97	20241120	170800	26126300	50600	50600	50600	50600	0
98	20241120	170700	26126300	50600	50600	50600	50600	0
99	20241120	170600	26126300	50600	50600	50600	50600	0
100	20241120	170500	26126300	50600	50600	50600	50600	0
101	20241120	170400	26126300	50600	50600	50600	50600	0
102	20241120	170300	26126300	50600	50600	50600	50600	0
103	20241120	170200	26126300	50600	50600	50600	50600	0
104	20241120	170100	26126300	50600	50600	50600	50600	0
105	20241120	170000	26126300	50600	50600	50600	50600	0
106	20241120	165900	26126300	50600	50600	50600	50600	0
107	20241120	165800	26126300	50600	50600	50600	50600	0
108	20241120	165700	26126300	50600	50600	50600	50600	0
109	20241120	165600	26126300	50600	50600	50600	50600	0
110	20241120	165500	26126300	50600	50600	50600	50600	0
111	20241120	165400	26126300	50600	50600	50600	50600	0
112	20241120	165300	26126300	50600	50600	50600	50600	0
113	20241120	165200	26126300	50600	50600	50600	50600	0
114	20241120	165100	26126300	50600	50600	50600	50600	0
115	20241120	165000	26126300	50600	50600	50600	50600	0
116	20241120	164900	26126300	50600	50600	50600	50600	0
117	20241120	164800	26126300	50600	50600	50600	50600	0
118	20241120	164700	26126300	50600	50600	50600	50600	0
119	20241120	164600	26126300	50600	50600	50600	50600	0
120	20241120	164500	26126300	50600	50600	50600	50600	0
121	20241120	164400	26126300	50600	50600	50600	50600	0
122	20241120	164300	26126300	50600	50600	50600	50600	9
123	20241120	164200	26126300	50600	50600	50600	50600	0
124	20241120	164100	26126300	50600	50600	50600	50600	0
125	20241120	164000	26126300	50600	50600	50600	50600	0
126	20241120	163900	26126300	50600	50600	50600	50600	0
127	20241120	163800	26126300	50600	50600	50600	50600	0
128	20241120	163700	26126300	50600	50600	50600	50600	0
129	20241120	163600	26126300	50600	50600	50600	50600	0
130	20241120	163500	26126300	50600	50600	50600	50600	0
131	20241120	163400	26126300	50600	50600	50600	50600	0
132	20241120	163300	26126300	50600	50600	50600	50600	0
133	20241120	163200	26126300	50600	50600	50600	50600	0
134	20241120	163100	26126300	50600	50600	50600	50600	0
135	20241120	163000	26126300	50600	50600	50600	50600	0
136	20241120	162900	26126300	50600	50600	50600	50600	0
137	20241120	162800	26126300	50600	50600	50600	50600	0
138	20241120	162700	26126300	50600	50600	50600	50600	0
139	20241120	162600	26126300	50600	50600	50600	50600	0
140	20241120	162500	26126300	50600	50600	50600	50600	0
141	20241120	162400	26126300	50600	50600	50600	50600	0
142	20241120	162300	26126300	50600	50600	50600	50600	0
143	20241120	162200	26126300	50600	50600	50600	50600	0
144	20241120	162100	26126300	50600	50600	50600	50600	0
145	20241120	162000	26126300	50600	50600	50600	50600	0
146	20241120	161900	26126300	50600	50600	50600	50600	0
147	20241120	161800	26126300	50600	50600	50600	50600	0
148	20241120	161700	26126300	50600	50600	50600	50600	0
149	20241120	161600	26126300	50600	50600	50600	50600	0
150	20241120	161500	26126300	50600	50600	50600	50600	0
151	20241120	161400	26126300	50600	50600	50600	50600	0
152	20241120	161300	26126300	50600	50600	50600	50600	9
153	20241120	161200	26126300	50600	50600	50600	50600	0
154	20241120	161100	26126300	50600	50600	50600	50600	0
155	20241120	161000	26126300	50600	50600	50600	50600	0
156	20241120	160900	26126300	50600	50600	50600	50600	0
157	20241120	160800	26126300	50600	50600	50600	50600	0
158	20241120	160700	26126300	50600	50600	50600	50600	0
159	20241120	160600	26126300	50600	50600	50600	50600	0
160	20241120	160500	26126300	50600	50600	50600	50600	0
161	20241120	160400	26126300	50600	50600	50600	50600	0
162	20241120	160300	26126300	50600	50600	50600	50600	0
163	20241120	160200	26126300	50600	50600	50600	50600	0
164	20241120	160100	26126300	50600	50600	50600	50600	0
165	20241120	160000	26126300	50600	50600	50600	50600	0
166	20241120	155900	26126300	50600	50600	50600	50600	0
167	20241120	155800	26126300	50600	50600	50600	50600	0
168	20241120	155700	26126300	50600	50600	50600	50600	0
169	20241120	155600	26126300	50600	50600	50600	50600	0
170	20241120	155500	26126300	50600	50600	50600	50600	0
171	20241120	155400	26126300	50600	50600	50600	50600	0
172	20241120	155300	26126300	50600	50600	50600	50600	0
173	20241120	155200	26126300	50600	50600	50600	50600	0
174	20241120	155100	26126300	50600	50600	50600	50600	0
175	20241120	155000	26126300	50600	50600	50600	50600	0
176	20241120	154900	26126300	50600	50600	50600	50600	0
177	20241120	154800	26126300	50600	50600	50600	50600	0
178	20241120	154700	26126300	50600	50600	50600	50600	0
179	20241120	154600	26126300	50600	50600	50600	50600	0
180	20241120	154500	26126300	50600	50600	50600	50600	0
181	20241120	154400	26126300	50600	50600	50600	50600	0
182	20241120	154300	26126300	50600	50600	50600	50600	9
183	20241120	154200	26126300	50600	50600	50600	50600	0
184	20241120	154100	26126300	50600	50600	50600	50600	0
185	20241120	154000	26126300	50600	50600	50600	50600	0
186	20241120	153900	26126300	50600	50600	50600	50600	0
187	20241120	153800	26126300	50600	50600	50600	50600	0
188	20241120	153700	26126300	50600	50600	50600	50600	0
189	20241120	153600	26126300	50600	50600	50600	50600	0
190	20241120	153500	26126300	50600	50600	50600	50600	0
191	20241120	153400	26126300	50600	50600	50600	50600	0
192	20241120	153300	26126300	50600	50600	50600	50600	0
193	20241120	153200	26126300	50600	50600	50600	50600	0
194	20241120	153100	26126300	50600	50600	50600	50600	0
195	20241120	153000	26126300	50600	50600	50600	50600	9
196	20241120	152900	25670900	50500	50500	50500	50500	0
197	20241120	152800	25670900	50500	50500	50500	50500	0
198	20241120	152700	25670900	50500	50500	50500	50500	0
199	20241120	152600	25670900	50500	50500	50500	50500	0
200	20241120	152500	25670900	50500	50500	50500	50500	0
201	20241120	152400	25670900	50500	50500	50500	50500	0
202	20241120	152300	25670900	50500	50500	50500	50500	0
203	20241120	152200	25670900	50500	50500	50500	50500	0
204	20241120	152100	25670900	50500	50500	50500	50500	0
205	20241120	152000	25670900	50500	50500	50500	50500	0
206	20241120	151900	25670900	50500	50500	50500	50500	0
207	20241120	151800	25670900	50500	50500	50500	50500	0
208	20241120	151700	25670900	50500	50500	50500	50500	0
209	20241120	151600	25670900	50500	50500	50500	50500	0
210	20241120	151500	25670900	50500	50500	50500	50500	0
211	20241120	151400	25670900	50500	50500	50500	50500	0
212	20241120	151300	25670900	50500	50500	50500	50500	1
213	20241120	151200	25620400	50300	50300	50300	50300	0
214	20241120	151100	25620400	50300	50300	50300	50300	0
215	20241120	151000	25620400	50300	50300	50300	50300	1
216	20241120	150900	25570100	50300	50300	50300	50300	0
217	20241120	150800	25570100	50300	50300	50300	50300	0
218	20241120	150700	25570100	50300	50300	50300	50300	0
219	20241120	150600	25570100	50300	50300	50300	50300	0
220	20241120	150500	25570100	50300	50300	50300	50300	0
221	20241120	150400	25570100	50300	50300	50300	50300	0
222	20241120	150300	25570100	50300	50300	50300	50300	0
223	20241120	150200	25570100	50300	50300	50300	50300	0
224	20241120	150100	25570100	50300	50300	50300	50300	0
225	20241120	150000	25570100	50300	50300	50300	50300	0
226	20241120	145900	25570100	50300	50300	50300	50300	0
227	20241120	145800	25570100	50300	50300	50300	50300	0
228	20241120	145700	25570100	50300	50300	50300	50300	0
229	20241120	145600	25570100	50300	50300	50300	50300	0
230	20241120	145500	25570100	50300	50300	50300	50300	0
231	20241120	145400	25570100	50300	50300	50300	50300	0
232	20241120	145300	25570100	50300	50300	50300	50300	0
233	20241120	145200	25570100	50300	50300	50300	50300	3
234	20241120	145100	25419200	50300	50300	50300	50300	2
235	20241120	145000	25318600	50500	50500	50500	50500	0
236	20241120	144900	25318600	50500	50500	50500	50500	0
237	20241120	144800	25318600	50500	50500	50500	50500	0
238	20241120	144700	25318600	50500	50500	50500	50500	0
239	20241120	144600	25318600	50500	50500	50500	50500	0
240	20241120	144500	25318600	50500	50500	50500	50500	0
241	20241120	144400	25318600	50500	50500	50500	50500	0
242	20241120	144300	25318600	50500	50500	50500	50500	0
243	20241120	144200	25318600	50500	50500	50500	50500	0
244	20241120	144100	25318600	50500	50500	50500	50500	0
245	20241120	144000	25318600	50500	50500	50500	50500	0
246	20241120	143900	25318600	50500	50500	50500	50500	0
247	20241120	143800	25318600	50500	50500	50500	50500	0
248	20241120	143700	25318600	50500	50500	50500	50500	0
249	20241120	143600	25318600	50500	50500	50500	50500	0
250	20241120	143500	25318600	50500	50500	50500	50500	0
251	20241120	143400	25318600	50500	50500	50500	50500	0
252	20241120	143300	25318600	50500	50500	50500	50500	0
253	20241120	143200	25318600	50500	50500	50500	50500	0
254	20241120	143100	25318600	50500	50500	50500	50500	0
255	20241120	143000	25318600	50500	50500	50500	50500	0
256	20241120	142900	25318600	50500	50500	50500	50500	0
257	20241120	142800	25318600	50500	50500	50500	50500	0
258	20241120	142700	25318600	50500	50500	50500	50500	0
259	20241120	142600	25318600	50500	50500	50500	50500	0
260	20241120	142500	25318600	50500	50500	50500	50500	0
261	20241120	142400	25318600	50500	50500	50500	50500	0
262	20241120	142300	25318600	50500	50500	50500	50500	1
263	20241120	142200	25268100	50400	50400	50400	50400	0
264	20241120	142100	25268100	50400	50400	50400	50400	0
265	20241120	142000	25268100	50400	50400	50400	50400	0
266	20241120	141900	25268100	50400	50400	50400	50400	0
267	20241120	141800	25268100	50400	50400	50400	50400	0
268	20241120	141700	25268100	50400	50400	50400	50400	0
269	20241120	141600	25268100	50400	50400	50400	50400	0
270	20241120	141500	25268100	50400	50400	50400	50400	0
271	20241120	141400	25268100	50400	50400	50400	50400	0
272	20241120	141300	25268100	50400	50400	50400	50400	0
273	20241120	141200	25268100	50400	50400	50400	50400	0
274	20241120	141100	25268100	50400	50400	50400	50400	0
275	20241120	141000	25268100	50400	50400	50400	50400	0
276	20241120	140900	25268100	50400	50400	50400	50400	0
277	20241120	140800	25268100	50400	50400	50400	50400	0
278	20241120	140700	25268100	50400	50400	50400	50400	0
279	20241120	140600	25268100	50400	50400	50400	50400	0
280	20241120	140500	25268100	50400	50400	50400	50400	0
281	20241120	140400	25268100	50400	50400	50400	50400	0
282	20241120	140300	25268100	50400	50400	50400	50400	0
283	20241120	140200	25268100	50400	50400	50400	50400	0
284	20241120	140100	25268100	50400	50400	50400	50400	0
285	20241120	140000	25268100	50400	50400	50400	50400	0
286	20241120	135900	25268100	50400	50400	50400	50400	0
287	20241120	135800	25268100	50400	50400	50400	50400	0
288	20241120	135700	25268100	50400	50400	50400	50400	0
289	20241120	135600	25268100	50400	50400	50400	50400	0
290	20241120	135500	25268100	50400	50400	50400	50400	0
291	20241120	135400	25268100	50400	50400	50400	50400	0
292	20241120	135300	25268100	50400	50400	50400	50400	0
293	20241120	135200	25268100	50400	50400	50400	50400	0
294	20241120	135100	25268100	50400	50400	50400	50400	1
295	20241120	135000	25217700	50500	50500	50500	50500	0
296	20241120	134900	25217700	50500	50500	50500	50500	0
297	20241120	134800	25217700	50500	50500	50500	50500	0
298	20241120	134700	25217700	50500	50500	50500	50500	0
299	20241120	134600	25217700	50500	50500	50500	50500	1
300	20241120	134500	25167200	50600	50600	50600	50600	0
301	20241120	134400	25167200	50600	50600	50600	50600	0
302	20241120	134300	25167200	50600	50600	50600	50600	0
303	20241120	134200	25167200	50600	50400	50600	50400	6
304	20241120	134100	24864500	50300	50300	50300	50300	0
305	20241120	134000	24864500	50300	50300	50300	50300	0
306	20241120	133900	24864500	50300	50300	50300	50300	0
307	20241120	133800	24864500	50300	50300	50300	50300	0
308	20241120	133700	24864500	50300	50300	50300	50300	0
309	20241120	133600	24864500	50300	50300	50300	50300	0
310	20241120	133500	24864500	50300	50300	50300	50300	0
311	20241120	133400	24864500	50300	50300	50300	50300	0
312	20241120	133300	24864500	50300	50300	50300	50300	0
313	20241120	133200	24864500	50300	50300	50300	50300	0
314	20241120	133100	24864500	50300	50300	50300	50300	0
315	20241120	133000	24864500	50300	50300	50300	50300	0
316	20241120	132900	24864500	50300	50300	50300	50300	0
317	20241120	132800	24864500	50300	50300	50300	50300	0
318	20241120	132700	24864500	50300	50300	50300	50300	0
319	20241120	132600	24864500	50300	50300	50300	50300	0
320	20241120	132500	24864500	50300	50300	50300	50300	0
321	20241120	132400	24864500	50300	50300	50300	50300	0
322	20241120	132300	24864500	50300	50300	50300	50300	0
323	20241120	132200	24864500	50300	50300	50300	50300	0
324	20241120	132100	24864500	50300	50300	50300	50300	0
325	20241120	132000	24864500	50300	50300	50300	50300	0
326	20241120	131900	24864500	50300	50300	50300	50300	0
327	20241120	131800	24864500	50300	50300	50300	50300	0
328	20241120	131700	24864500	50300	50300	50300	50300	0
329	20241120	131600	24864500	50300	50300	50300	50300	0
330	20241120	131500	24864500	50300	50300	50300	50300	0
331	20241120	131400	24864500	50300	50300	50300	50300	1
332	20241120	131300	24814200	50400	50400	50400	50400	0
333	20241120	131200	24814200	50400	50400	50400	50400	0
334	20241120	131100	24814200	50400	50400	50400	50400	4
335	20241120	131000	24612600	50400	50400	50400	50400	0
336	20241120	130900	24612600	50400	50400	50400	50400	0
337	20241120	130800	24612600	50400	50400	50400	50400	0
338	20241120	130700	24612600	50400	50400	50400	50400	0
339	20241120	130600	24612600	50400	50400	50400	50400	0
340	20241120	130500	24612600	50400	50400	50400	50400	0
341	20241120	130400	24612600	50400	50400	50400	50400	0
342	20241120	130300	24612600	50400	50400	50400	50400	0
343	20241120	130200	24612600	50400	50400	50400	50400	0
344	20241120	130100	24612600	50400	50400	50400	50400	0
345	20241120	130000	24612600	50400	50400	50400	50400	0
346	20241120	125900	24612600	50400	50400	50400	50400	0
347	20241120	125800	24612600	50400	50400	50400	50400	0
348	20241120	125700	24612600	50400	50400	50400	50400	0
349	20241120	125600	24612600	50400	50400	50400	50400	0
350	20241120	125500	24612600	50400	50400	50400	50400	0
351	20241120	125400	24612600	50400	50400	50400	50400	0
352	20241120	125300	24612600	50400	50400	50400	50400	0
353	20241120	125200	24612600	50400	50400	50400	50400	0
354	20241120	125100	24612600	50400	50400	50400	50400	0
355	20241120	125000	24612600	50400	50400	50400	50400	0
356	20241120	124900	24612600	50400	50400	50400	50400	0
357	20241120	124800	24612600	50400	50400	50400	50400	0
358	20241120	124700	24612600	50400	50400	50400	50400	0
359	20241120	124600	24612600	50400	50200	50400	50100	51
360	20241120	124500	22056200	50300	50300	50300	50300	0
361	20241120	124400	22056200	50300	50300	50300	50300	0
362	20241120	124300	22056200	50300	50300	50300	50300	0
363	20241120	124200	22056200	50300	50300	50300	50300	0
364	20241120	124100	22056200	50300	50300	50300	50300	0
365	20241120	124000	22056200	50300	50300	50300	50300	0
366	20241120	123900	22056200	50300	50300	50300	50300	0
367	20241120	123800	22056200	50300	50300	50300	50300	0
368	20241120	123700	22056200	50300	50300	50300	50300	0
369	20241120	123600	22056200	50300	50300	50300	50300	0
370	20241120	123500	22056200	50300	50300	50300	50300	0
371	20241120	123400	22056200	50300	50300	50300	50300	0
372	20241120	123300	22056200	50300	50300	50300	50300	2
373	20241120	123200	21955600	50500	50500	50500	50500	0
374	20241120	123100	21955600	50500	50500	50500	50500	0
375	20241120	123000	21955600	50500	50500	50500	50500	0
376	20241120	122900	21955600	50500	50500	50500	50500	0
377	20241120	122800	21955600	50500	50500	50500	50500	0
378	20241120	122700	21955600	50500	50500	50500	50500	0
379	20241120	122600	21955600	50500	50500	50500	50500	0
380	20241120	122500	21955600	50500	50500	50500	50500	0
381	20241120	122400	21955600	50500	50500	50500	50500	0
382	20241120	122300	21955600	50500	50500	50500	50500	1
383	20241120	122200	21905100	50500	50500	50500	50500	0
384	20241120	122100	21905100	50500	50500	50500	50500	0
385	20241120	122000	21905100	50500	50500	50500	50500	0
386	20241120	121900	21905100	50500	50500	50500	50500	0
387	20241120	121800	21905100	50500	50500	50500	50500	0
388	20241120	121700	21905100	50500	50500	50500	50500	0
389	20241120	121600	21905100	50500	50500	50500	50500	0
390	20241120	121500	21905100	50500	50500	50500	50500	0
391	20241120	121400	21905100	50500	50500	50500	50500	0
392	20241120	121300	21905100	50500	50500	50500	50500	0
393	20241120	121200	21905100	50500	50500	50500	50500	0
394	20241120	121100	21905100	50500	50500	50500	50500	0
395	20241120	121000	21905100	50500	50500	50500	50500	0
396	20241120	120900	21905100	50500	50500	50500	50500	0
397	20241120	120800	21905100	50500	50500	50500	50500	0
398	20241120	120700	21905100	50500	50500	50500	50500	0
399	20241120	120600	21905100	50500	50500	50500	50500	0
400	20241120	120500	21905100	50500	50500	50500	50500	0
401	20241120	120400	21905100	50500	50500	50500	50500	0
402	20241120	120300	21905100	50500	50500	50500	50500	0
403	20241120	120200	21905100	50500	50500	50500	50500	0
404	20241120	120100	21905100	50500	50500	50500	50500	0
405	20241120	120000	21905100	50500	50500	50500	50500	0
406	20241120	115900	21905100	50500	50500	50500	50500	0
407	20241120	115800	21905100	50500	50500	50500	50500	0
408	20241120	115700	21905100	50500	50500	50500	50500	0
409	20241120	115600	21905100	50500	50500	50500	50500	0
410	20241120	115500	21905100	50500	50500	50500	50500	0
411	20241120	115400	21905100	50500	50500	50500	50500	0
412	20241120	115300	21905100	50500	50500	50500	50500	0
413	20241120	115200	21905100	50500	50500	50500	50500	0
414	20241120	115100	21905100	50500	50500	50500	50500	1
415	20241120	115000	21854600	50700	50700	50700	50700	0
416	20241120	114900	21854600	50700	50700	50700	50700	0
417	20241120	114800	21854600	50700	50700	50700	50700	0
418	20241120	114700	21854600	50700	50700	50700	50700	0
419	20241120	114600	21854600	50700	50700	50700	50700	0
420	20241120	114500	21854600	50700	50700	50700	50700	0
421	20241120	114400	21854600	50700	50700	50700	50700	0
422	20241120	114300	21854600	50700	50700	50700	50700	0
423	20241120	114200	21854600	50700	50700	50700	50700	0
424	20241120	114100	21854600	50700	50700	50700	50700	0
425	20241120	114000	21854600	50700	50700	50700	50700	0
426	20241120	113900	21854600	50700	50700	50700	50700	0
427	20241120	113800	21854600	50700	50700	50700	50700	0
428	20241120	113700	21854600	50700	50700	50700	50700	0
429	20241120	113600	21854600	50700	50700	50700	50700	0
430	20241120	113500	21854600	50700	50700	50700	50700	0
431	20241120	113400	21854600	50700	50700	50700	50700	0
432	20241120	113300	21854600	50700	50700	50700	50700	0
433	20241120	113200	21854600	50700	50700	50700	50700	0
434	20241120	113100	21854600	50700	50700	50700	50700	0
435	20241120	113000	21854600	50700	50700	50700	50700	0
436	20241120	112900	21854600	50700	50700	50700	50700	0
437	20241120	112800	21854600	50700	50700	50700	50700	0
438	20241120	112700	21854600	50700	50700	50700	50700	0
439	20241120	112600	21854600	50700	50500	50700	50500	70
440	20241120	112500	18306400	50300	50300	50300	50300	0
441	20241120	112400	18306400	50300	50300	50300	50300	0
442	20241120	112300	18306400	50300	50300	50300	50300	0
443	20241120	112200	18306400	50300	50300	50300	50300	0
444	20241120	112100	18306400	50300	50300	50300	50300	4
445	20241120	112000	18105200	50400	50400	50400	50400	0
446	20241120	111900	18105200	50400	50400	50400	50400	0
447	20241120	111800	18105200	50400	50400	50400	50400	0
448	20241120	111700	18105200	50400	50400	50400	50400	0
449	20241120	111600	18105200	50400	50400	50400	50400	0
450	20241120	111500	18105200	50400	50400	50400	50400	0
451	20241120	111400	18105200	50400	50400	50400	50400	0
452	20241120	111300	18105200	50400	50400	50400	50400	0
453	20241120	111200	18105200	50400	50400	50400	50400	0
454	20241120	111100	18105200	50400	50400	50400	50400	0
455	20241120	111000	18105200	50400	50400	50400	50400	0
456	20241120	110900	18105200	50400	50400	50400	50400	0
457	20241120	110800	18105200	50400	50400	50400	50400	0
458	20241120	110700	18105200	50400	50400	50400	50400	1
459	20241120	110600	18054800	50500	50500	50500	50500	0
460	20241120	110500	18054800	50500	50500	50500	50500	0
461	20241120	110400	18054800	50500	50500	50500	50500	0
462	20241120	110300	18054800	50500	50500	50500	50500	0
463	20241120	110200	18054800	50500	50500	50500	50500	0
464	20241120	110100	18054800	50500	50500	50500	50500	0
465	20241120	110000	18054800	50500	50500	50500	50500	0
466	20241120	105900	18054800	50500	50500	50500	50500	0
467	20241120	105800	18054800	50500	50500	50500	50500	0
468	20241120	105700	18054800	50500	50500	50500	50500	0
469	20241120	105600	18054800	50500	50500	50500	50500	0
470	20241120	105500	18054800	50500	50500	50500	50500	0
471	20241120	105400	18054800	50500	50500	50500	50500	0
472	20241120	105300	18054800	50500	50500	50500	50500	0
473	20241120	105200	18054800	50500	50500	50500	50500	0
474	20241120	105100	18054800	50500	50500	50500	50500	0
475	20241120	105000	18054800	50500	50500	50500	50500	0
476	20241120	104900	18054800	50500	50500	50500	50500	0
477	20241120	104800	18054800	50500	50500	50500	50500	0
478	20241120	104700	18054800	50500	50500	50500	50500	0
479	20241120	104600	18054800	50500	50500	50500	50500	0
480	20241120	104500	18054800	50500	50500	50500	50500	0
481	20241120	104400	18054800	50500	50500	50500	50500	0
482	20241120	104300	18054800	50500	50500	50500	50500	0
483	20241120	104200	18054800	50500	50500	50500	50500	0
484	20241120	104100	18054800	50500	50500	50500	50500	0
485	20241120	104000	18054800	50500	50500	50500	50500	0
486	20241120	103900	18054800	50500	50500	50500	50500	0
487	20241120	103800	18054800	50500	50500	50500	50500	0
488	20241120	103700	18054800	50500	50500	50500	50500	0
489	20241120	103600	18054800	50500	50500	50500	50500	0
490	20241120	103500	18054800	50500	50500	50500	50500	0
491	20241120	103400	18054800	50500	50500	50500	50500	0
492	20241120	103300	18054800	50500	50500	50500	50500	0
493	20241120	103200	18054800	50500	50500	50500	50500	0
494	20241120	103100	18054800	50500	50500	50500	50500	0
495	20241120	103000	18054800	50500	50500	50500	50500	0
496	20241120	102900	18054800	50500	50500	50500	50500	1
497	20241120	102800	18004300	50600	50600	50600	50600	0
498	20241120	102700	18004300	50600	50600	50600	50600	0
499	20241120	102600	18004300	50600	50600	50600	50600	0
500	20241120	102500	18004300	50600	50600	50600	50600	0
501	20241120	102400	18004300	50600	50600	50600	50600	0
502	20241120	102300	18004300	50600	50600	50600	50600	0
503	20241120	102200	18004300	50600	50600	50600	50600	0
504	20241120	102100	18004300	50600	50600	50600	50600	0
505	20241120	102000	18004300	50600	50600	50600	50600	0
506	20241120	101900	18004300	50600	50600	50600	50600	0
507	20241120	101800	18004300	50600	50400	50600	50400	5
508	20241120	101700	17751700	50400	50400	50400	50400	0
509	20241120	101600	17751700	50400	50400	50400	50400	0
510	20241120	101500	17751700	50400	50400	50400	50400	0
511	20241120	101400	17751700	50400	50400	50400	50400	0
512	20241120	101300	17751700	50400	50400	50400	50400	0
513	20241120	101200	17751700	50400	50400	50400	50400	0
514	20241120	101100	17751700	50400	50400	50400	50400	0
515	20241120	101000	17751700	50400	50400	50400	50400	2
516	20241120	100900	17650900	50400	50400	50400	50400	0
517	20241120	100800	17650900	50400	50400	50400	50400	0
518	20241120	100700	17650900	50400	50400	50400	50400	0
519	20241120	100600	17650900	50400	50400	50400	50400	0
520	20241120	100500	17650900	50400	50400	50400	50400	0
521	20241120	100400	17650900	50400	50400	50400	50400	0
522	20241120	100300	17650900	50400	50400	50400	50400	0
523	20241120	100200	17650900	50400	50400	50400	50400	0
524	20241120	100100	17650900	50400	50400	50400	50400	0
525	20241120	100000	17650900	50400	50400	50400	50400	1
526	20241120	095900	17600500	50400	50400	50400	50400	0
527	20241120	095800	17600500	50400	50400	50400	50400	0
528	20241120	095700	17600500	50400	50400	50400	50400	0
529	20241120	095600	17600500	50400	50400	50400	50400	1
530	20241120	095500	17550100	50300	50300	50300	50300	0
531	20241120	095400	17550100	50300	50300	50300	50300	0
532	20241120	095300	17550100	50300	50300	50300	50300	0
533	20241120	095200	17550100	50300	50300	50300	50300	0
534	20241120	095100	17550100	50300	50300	50300	50300	1
535	20241120	095000	17499800	50300	50500	50500	50300	171
536	20241120	094900	8868900	50600	50600	50600	50600	0
537	20241120	094800	8868900	50600	50600	50600	50600	0
538	20241120	094700	8868900	50600	50600	50600	50600	0
539	20241120	094600	8868900	50600	50600	50600	50600	0
540	20241120	094500	8868900	50600	50600	50600	50600	0
541	20241120	094400	8868900	50600	50600	50600	50600	0
542	20241120	094300	8868900	50600	50600	50600	50600	0
543	20241120	094200	8868900	50600	50600	50600	50600	0
544	20241120	094100	8868900	50600	50600	50600	50600	0
545	20241120	094000	8868900	50600	50600	50600	50600	0
546	20241120	093900	8868900	50600	50600	50600	50600	0
547	20241120	093800	8868900	50600	50600	50600	50600	0
548	20241120	093700	8868900	50600	50600	50600	50600	1
549	20241120	093600	8818300	50600	50600	50600	50600	1
550	20241120	093500	8767700	50700	50700	50700	50700	0
551	20241120	093400	8767700	50700	50700	50700	50700	1
552	20241120	093300	8717000	50800	50800	50800	50800	0
553	20241120	093200	8717000	50800	50800	50800	50800	19
554	20241120	093100	7751800	50800	50800	50800	50800	0
555	20241120	093000	7751800	50800	50800	50800	50800	0
556	20241120	092900	7751800	50800	50800	50800	50800	0
557	20241120	092800	7751800	50800	50800	50800	50800	0
558	20241120	092700	7751800	50800	50800	50800	50800	8
559	20241120	092600	7345400	50700	50700	50700	50700	0
560	20241120	092500	7345400	50700	50700	50700	50700	0
561	20241120	092400	7345400	50700	50700	50700	50700	124
562	20241120	092300	1058600	50400	50400	50400	50400	0
563	20241120	092200	1058600	50400	50400	50400	50400	0
564	20241120	092100	1058600	50400	50400	50400	50400	0
565	20241120	092000	1058600	50400	50400	50400	50400	0
566	20241120	091900	1058600	50400	50400	50400	50400	0
567	20241120	091800	1058600	50400	50400	50400	50400	0
568	20241120	091700	1058600	50400	50400	50400	50400	0
569	20241120	091600	1058600	50400	50400	50400	50400	0
570	20241120	091500	1058600	50400	50400	50400	50400	0
571	20241120	091400	1058600	50400	50400	50400	50400	0
572	20241120	091300	1058600	50400	50400	50400	50400	0
573	20241120	091200	1058600	50400	50400	50400	50400	0
574	20241120	091100	1058600	50400	50400	50400	50400	0
575	20241120	091000	1058600	50400	50400	50400	50400	0
576	20241120	090900	1058600	50400	50400	50400	50400	0
577	20241120	090800	1058600	50400	50400	50400	50400	0
578	20241120	090700	1058600	50400	50400	50400	50400	0
579	20241120	090600	1058600	50400	50400	50400	50400	0
580	20241120	090500	1058600	50400	50400	50400	50400	0
581	20241120	090400	1058600	50400	50400	50400	50400	0
582	20241120	090300	1058600	50400	50500	50500	50400	20
583	20241120	090200	50500	50500	50500	50500	50500	0
584	20241120	090100	50500	50500	50500	50500	50500	0
585	20241120	090000	50500	50500	50500	50500	50500	1