KissMeData/169670/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202500	961140	6990	6990	6990	6990	68
3	20241120	202400	961140	6990	6990	6990	6990	0
4	20241120	202300	961140	6990	6990	6990	6990	0
5	20241120	202200	961140	6990	6990	6990	6990	0
6	20241120	202100	961140	6990	6990	6990	6990	0
7	20241120	202000	961140	6990	6990	6990	6990	0
8	20241120	201900	961140	6990	6990	6990	6990	0
9	20241120	201800	961140	6990	6990	6990	6990	0
10	20241120	201700	961140	6990	6990	6990	6990	0
11	20241120	201600	961140	6990	6990	6990	6990	0
12	20241120	201500	961140	6990	6990	6990	6990	0
13	20241120	201400	961140	6990	6990	6990	6990	0
14	20241120	201300	961140	6990	6990	6990	6990	0
15	20241120	201200	961140	6990	6990	6990	6990	0
16	20241120	201100	961140	6990	6990	6990	6990	0
17	20241120	201000	961140	6990	6990	6990	6990	0
18	20241120	200900	961140	6990	6990	6990	6990	0
19	20241120	200800	961140	6990	6990	6990	6990	0
20	20241120	200700	961140	6990	6990	6990	6990	0
21	20241120	200600	961140	6990	6990	6990	6990	0
22	20241120	200500	961140	6990	6990	6990	6990	0
23	20241120	200400	961140	6990	6990	6990	6990	0
24	20241120	200300	961140	6990	6990	6990	6990	0
25	20241120	200200	961140	6990	6990	6990	6990	0
26	20241120	200100	961140	6990	6990	6990	6990	0
27	20241120	200000	961140	6990	6990	6990	6990	0
28	20241120	195900	961140	6990	6990	6990	6990	0
29	20241120	195800	961140	6990	6990	6990	6990	0
30	20241120	195700	961140	6990	6990	6990	6990	0
31	20241120	195600	961140	6990	6990	6990	6990	0
32	20241120	195500	961140	6990	6990	6990	6990	68
33	20241120	195400	961140	6990	6990	6990	6990	0
34	20241120	195300	961140	6990	6990	6990	6990	0
35	20241120	195200	961140	6990	6990	6990	6990	0
36	20241120	195100	961140	6990	6990	6990	6990	0
37	20241120	195000	961140	6990	6990	6990	6990	0
38	20241120	194900	961140	6990	6990	6990	6990	0
39	20241120	194800	961140	6990	6990	6990	6990	0
40	20241120	194700	961140	6990	6990	6990	6990	0
41	20241120	194600	961140	6990	6990	6990	6990	0
42	20241120	194500	961140	6990	6990	6990	6990	0
43	20241120	194400	961140	6990	6990	6990	6990	0
44	20241120	194300	961140	6990	6990	6990	6990	0
45	20241120	194200	961140	6990	6990	6990	6990	0
46	20241120	194100	961140	6990	6990	6990	6990	0
47	20241120	194000	961140	6990	6990	6990	6990	0
48	20241120	193900	961140	6990	6990	6990	6990	0
49	20241120	193800	961140	6990	6990	6990	6990	0
50	20241120	193700	961140	6990	6990	6990	6990	0
51	20241120	193600	961140	6990	6990	6990	6990	0
52	20241120	193500	961140	6990	6990	6990	6990	0
53	20241120	193400	961140	6990	6990	6990	6990	0
54	20241120	193300	961140	6990	6990	6990	6990	0
55	20241120	193200	961140	6990	6990	6990	6990	0
56	20241120	193100	961140	6990	6990	6990	6990	0
57	20241120	193000	961140	6990	6990	6990	6990	0
58	20241120	192900	961140	6990	6990	6990	6990	0
59	20241120	192800	961140	6990	6990	6990	6990	0
60	20241120	192700	961140	6990	6990	6990	6990	0
61	20241120	192600	961140	6990	6990	6990	6990	0
62	20241120	192500	961140	6990	6990	6990	6990	68
63	20241120	192400	961140	6990	6990	6990	6990	0
64	20241120	192300	961140	6990	6990	6990	6990	0
65	20241120	192200	961140	6990	6990	6990	6990	0
66	20241120	192100	961140	6990	6990	6990	6990	0
67	20241120	192000	961140	6990	6990	6990	6990	0
68	20241120	191900	961140	6990	6990	6990	6990	0
69	20241120	191800	961140	6990	6990	6990	6990	0
70	20241120	191700	961140	6990	6990	6990	6990	0
71	20241120	191600	961140	6990	6990	6990	6990	0
72	20241120	191500	961140	6990	6990	6990	6990	0
73	20241120	191400	961140	6990	6990	6990	6990	0
74	20241120	191300	961140	6990	6990	6990	6990	0
75	20241120	191200	961140	6990	6990	6990	6990	0
76	20241120	191100	961140	6990	6990	6990	6990	0
77	20241120	191000	961140	6990	6990	6990	6990	0
78	20241120	190900	961140	6990	6990	6990	6990	0
79	20241120	190800	961140	6990	6990	6990	6990	0
80	20241120	190700	961140	6990	6990	6990	6990	0
81	20241120	190600	961140	6990	6990	6990	6990	0
82	20241120	190500	961140	6990	6990	6990	6990	0
83	20241120	190400	961140	6990	6990	6990	6990	0
84	20241120	190300	961140	6990	6990	6990	6990	0
85	20241120	190200	961140	6990	6990	6990	6990	0
86	20241120	190100	961140	6990	6990	6990	6990	0
87	20241120	190000	961140	6990	6990	6990	6990	0
88	20241120	185900	961140	6990	6990	6990	6990	0
89	20241120	185800	961140	6990	6990	6990	6990	0
90	20241120	185700	961140	6990	6990	6990	6990	0
91	20241120	185600	961140	6990	6990	6990	6990	0
92	20241120	185500	961140	6990	6990	6990	6990	68
93	20241120	185400	961140	6990	6990	6990	6990	0
94	20241120	185300	961140	6990	6990	6990	6990	0
95	20241120	185200	961140	6990	6990	6990	6990	0
96	20241120	185100	961140	6990	6990	6990	6990	0
97	20241120	185000	961140	6990	6990	6990	6990	0
98	20241120	184900	961140	6990	6990	6990	6990	0
99	20241120	184800	961140	6990	6990	6990	6990	0
100	20241120	184700	961140	6990	6990	6990	6990	0
101	20241120	184600	961140	6990	6990	6990	6990	0
102	20241120	184500	961140	6990	6990	6990	6990	0
103	20241120	184400	961140	6990	6990	6990	6990	0
104	20241120	184300	961140	6990	6990	6990	6990	0
105	20241120	184200	961140	6990	6990	6990	6990	0
106	20241120	184100	961140	6990	6990	6990	6990	0
107	20241120	184000	961140	6990	6990	6990	6990	0
108	20241120	183900	961140	6990	6990	6990	6990	0
109	20241120	183800	961140	6990	6990	6990	6990	0
110	20241120	183700	961140	6990	6990	6990	6990	0
111	20241120	183600	961140	6990	6990	6990	6990	0
112	20241120	183500	961140	6990	6990	6990	6990	0
113	20241120	183400	961140	6990	6990	6990	6990	0
114	20241120	183300	961140	6990	6990	6990	6990	0
115	20241120	183200	961140	6990	6990	6990	6990	0
116	20241120	183100	961140	6990	6990	6990	6990	0
117	20241120	183000	961140	6990	6990	6990	6990	0
118	20241120	182900	961140	6990	6990	6990	6990	0
119	20241120	182800	961140	6990	6990	6990	6990	0
120	20241120	182700	961140	6990	6990	6990	6990	0
121	20241120	182600	961140	6990	6990	6990	6990	0
122	20241120	182500	961140	6990	6990	6990	6990	68
123	20241120	182400	961140	6990	6990	6990	6990	0
124	20241120	182300	961140	6990	6990	6990	6990	0
125	20241120	182200	961140	6990	6990	6990	6990	0
126	20241120	182100	961140	6990	6990	6990	6990	0
127	20241120	182000	961140	6990	6990	6990	6990	0
128	20241120	181900	961140	6990	6990	6990	6990	0
129	20241120	181800	961140	6990	6990	6990	6990	0
130	20241120	181700	961140	6990	6990	6990	6990	0
131	20241120	181600	961140	6990	6990	6990	6990	0
132	20241120	181500	961140	6990	6990	6990	6990	0
133	20241120	181400	961140	6990	6990	6990	6990	0
134	20241120	181300	961140	6990	6990	6990	6990	0
135	20241120	181200	961140	6990	6990	6990	6990	0
136	20241120	181100	961140	6990	6990	6990	6990	0
137	20241120	181000	961140	6990	6990	6990	6990	0
138	20241120	180900	961140	6990	6990	6990	6990	0
139	20241120	180800	961140	6990	6990	6990	6990	0
140	20241120	180700	961140	6990	6990	6990	6990	0
141	20241120	180600	961140	6990	6990	6990	6990	0
142	20241120	180500	961140	6990	6990	6990	6990	0
143	20241120	180400	961140	6990	6990	6990	6990	0
144	20241120	180300	961140	6990	6990	6990	6990	0
145	20241120	180200	961140	6990	6990	6990	6990	0
146	20241120	180100	961140	6990	6990	6990	6990	0
147	20241120	180000	961140	6990	6990	6990	6990	0
148	20241120	175900	961140	6990	6990	6990	6990	0
149	20241120	175800	961140	6990	6990	6990	6990	0
150	20241120	175700	961140	6990	6990	6990	6990	0
151	20241120	175600	961140	6990	6990	6990	6990	0
152	20241120	175500	961140	6990	6990	6990	6990	68
153	20241120	175400	961140	6990	6990	6990	6990	0
154	20241120	175300	961140	6990	6990	6990	6990	0
155	20241120	175200	961140	6990	6990	6990	6990	0
156	20241120	175100	961140	6990	6990	6990	6990	0
157	20241120	175000	961140	6990	6990	6990	6990	0
158	20241120	174900	961140	6990	6990	6990	6990	0
159	20241120	174800	961140	6990	6990	6990	6990	0
160	20241120	174700	961140	6990	6990	6990	6990	0
161	20241120	174600	961140	6990	6990	6990	6990	0
162	20241120	174500	961140	6990	6990	6990	6990	0
163	20241120	174400	961140	6990	6990	6990	6990	0
164	20241120	174300	961140	6990	6990	6990	6990	0
165	20241120	174200	961140	6990	6990	6990	6990	0
166	20241120	174100	961140	6990	6990	6990	6990	0
167	20241120	174000	961140	6990	6990	6990	6990	0
168	20241120	173900	961140	6990	6990	6990	6990	0
169	20241120	173800	961140	6990	6990	6990	6990	0
170	20241120	173700	961140	6990	6990	6990	6990	0
171	20241120	173600	961140	6990	6990	6990	6990	0
172	20241120	173500	961140	6990	6990	6990	6990	0
173	20241120	173400	961140	6990	6990	6990	6990	0
174	20241120	173300	961140	6990	6990	6990	6990	0
175	20241120	173200	961140	6990	6990	6990	6990	0
176	20241120	173100	961140	6990	6990	6990	6990	0
177	20241120	173000	961140	6990	6990	6990	6990	0
178	20241120	172900	961140	6990	6990	6990	6990	0
179	20241120	172800	961140	6990	6990	6990	6990	0
180	20241120	172700	961140	6990	6990	6990	6990	0
181	20241120	172600	961140	6990	6990	6990	6990	0
182	20241120	172500	961140	6990	6990	6990	6990	68
183	20241120	172400	961140	6990	6990	6990	6990	0
184	20241120	172300	961140	6990	6990	6990	6990	0
185	20241120	172200	961140	6990	6990	6990	6990	0
186	20241120	172100	961140	6990	6990	6990	6990	0
187	20241120	172000	961140	6990	6990	6990	6990	0
188	20241120	171900	961140	6990	6990	6990	6990	0
189	20241120	171800	961140	6990	6990	6990	6990	0
190	20241120	171700	961140	6990	6990	6990	6990	0
191	20241120	171600	961140	6990	6990	6990	6990	0
192	20241120	171500	961140	6990	6990	6990	6990	0
193	20241120	171400	961140	6990	6990	6990	6990	0
194	20241120	171300	961140	6990	6990	6990	6990	0
195	20241120	171200	961140	6990	6990	6990	6990	0
196	20241120	171100	961140	6990	6990	6990	6990	0
197	20241120	171000	961140	6990	6990	6990	6990	0
198	20241120	170900	961140	6990	6990	6990	6990	0
199	20241120	170800	961140	6990	6990	6990	6990	0
200	20241120	170700	961140	6990	6990	6990	6990	0
201	20241120	170600	961140	6990	6990	6990	6990	0
202	20241120	170500	961140	6990	6990	6990	6990	0
203	20241120	170400	961140	6990	6990	6990	6990	0
204	20241120	170300	961140	6990	6990	6990	6990	0
205	20241120	170200	961140	6990	6990	6990	6990	0
206	20241120	170100	961140	6990	6990	6990	6990	0
207	20241120	170000	961140	6990	6990	6990	6990	0
208	20241120	165900	961140	6990	6990	6990	6990	0
209	20241120	165800	961140	6990	6990	6990	6990	0
210	20241120	165700	961140	6990	6990	6990	6990	0
211	20241120	165600	961140	6990	6990	6990	6990	0
212	20241120	165500	961140	6990	6990	6990	6990	68
213	20241120	165400	961140	6990	6990	6990	6990	0
214	20241120	165300	961140	6990	6990	6990	6990	0
215	20241120	165200	961140	6990	6990	6990	6990	0
216	20241120	165100	961140	6990	6990	6990	6990	0
217	20241120	165000	961140	6990	6990	6990	6990	0
218	20241120	164900	961140	6990	6990	6990	6990	0
219	20241120	164800	961140	6990	6990	6990	6990	0
220	20241120	164700	961140	6990	6990	6990	6990	0
221	20241120	164600	961140	6990	6990	6990	6990	0
222	20241120	164500	961140	6990	6990	6990	6990	0
223	20241120	164400	961140	6990	6990	6990	6990	0
224	20241120	164300	961140	6990	6990	6990	6990	0
225	20241120	164200	961140	6990	6990	6990	6990	0
226	20241120	164100	961140	6990	6990	6990	6990	0
227	20241120	164000	961140	6990	6990	6990	6990	0
228	20241120	163900	961140	6990	6990	6990	6990	0
229	20241120	163800	961140	6990	6990	6990	6990	0
230	20241120	163700	961140	6990	6990	6990	6990	0
231	20241120	163600	961140	6990	6990	6990	6990	0
232	20241120	163500	961140	6990	6990	6990	6990	0
233	20241120	163400	961140	6990	6990	6990	6990	0
234	20241120	163300	961140	6990	6990	6990	6990	0
235	20241120	163200	961140	6990	6990	6990	6990	0
236	20241120	163100	961140	6990	6990	6990	6990	0
237	20241120	163000	961140	6990	6990	6990	6990	0
238	20241120	162900	961140	6990	6990	6990	6990	0
239	20241120	162800	961140	6990	6990	6990	6990	0
240	20241120	162700	961140	6990	6990	6990	6990	0
241	20241120	162600	961140	6990	6990	6990	6990	0
242	20241120	162500	961140	6990	6990	6990	6990	68
243	20241120	162400	961140	6990	6990	6990	6990	0
244	20241120	162300	961140	6990	6990	6990	6990	0
245	20241120	162200	961140	6990	6990	6990	6990	0
246	20241120	162100	961140	6990	6990	6990	6990	0
247	20241120	162000	961140	6990	6990	6990	6990	0
248	20241120	161900	961140	6990	6990	6990	6990	0
249	20241120	161800	961140	6990	6990	6990	6990	0
250	20241120	161700	961140	6990	6990	6990	6990	0
251	20241120	161600	961140	6990	6990	6990	6990	0
252	20241120	161500	961140	6990	6990	6990	6990	0
253	20241120	161400	961140	6990	6990	6990	6990	0
254	20241120	161300	961140	6990	6990	6990	6990	0
255	20241120	161200	961140	6990	6990	6990	6990	0
256	20241120	161100	961140	6990	6990	6990	6990	0
257	20241120	161000	961140	6990	6990	6990	6990	0
258	20241120	160900	961140	6990	6990	6990	6990	0
259	20241120	160800	961140	6990	6990	6990	6990	0
260	20241120	160700	961140	6990	6990	6990	6990	0
261	20241120	160600	961140	6990	6990	6990	6990	0
262	20241120	160500	961140	6990	6990	6990	6990	0
263	20241120	160400	961140	6990	6990	6990	6990	0
264	20241120	160300	961140	6990	6990	6990	6990	0
265	20241120	160200	961140	6990	6990	6990	6990	0
266	20241120	160100	961140	6990	6990	6990	6990	0
267	20241120	160000	961140	6990	6990	6990	6990	0
268	20241120	155900	961140	6990	6990	6990	6990	0
269	20241120	155800	961140	6990	6990	6990	6990	0
270	20241120	155700	961140	6990	6990	6990	6990	0
271	20241120	155600	961140	6990	6990	6990	6990	0
272	20241120	155500	961140	6990	6990	6990	6990	68
273	20241120	155400	961140	6990	6990	6990	6990	0
274	20241120	155300	961140	6990	6990	6990	6990	0
275	20241120	155200	961140	6990	6990	6990	6990	0
276	20241120	155100	961140	6990	6990	6990	6990	0
277	20241120	155000	961140	6990	6990	6990	6990	0
278	20241120	154900	961140	6990	6990	6990	6990	0
279	20241120	154800	961140	6990	6990	6990	6990	0
280	20241120	154700	961140	6990	6990	6990	6990	0
281	20241120	154600	961140	6990	6990	6990	6990	0
282	20241120	154500	961140	6990	6990	6990	6990	0
283	20241120	154400	961140	6990	6990	6990	6990	0
284	20241120	154300	961140	6990	6990	6990	6990	0
285	20241120	154200	961140	6990	6990	6990	6990	0
286	20241120	154100	961140	6990	6990	6990	6990	0
287	20241120	154000	961140	6990	6990	6990	6990	0
288	20241120	153900	961140	6990	6990	6990	6990	0
289	20241120	153800	961140	6990	6990	6990	6990	0
290	20241120	153700	961140	6990	6990	6990	6990	0
291	20241120	153600	961140	6990	6990	6990	6990	0
292	20241120	153500	961140	6990	6990	6990	6990	0
293	20241120	153400	961140	6990	6990	6990	6990	0
294	20241120	153300	961140	6990	6990	6990	6990	0
295	20241120	153200	961140	6990	6990	6990	6990	0
296	20241120	153100	961140	6990	6990	6990	6990	0
297	20241120	153000	961140	6990	6990	6990	6990	0
298	20241120	152900	961140	6990	6990	6990	6990	0
299	20241120	152800	961140	6990	6990	6990	6990	0
300	20241120	152700	961140	6990	6990	6990	6990	0
301	20241120	152600	961140	6990	6990	6990	6990	0
302	20241120	152500	961140	6990	6990	6990	6990	0
303	20241120	152400	961140	6990	6990	6990	6990	0
304	20241120	152300	961140	6990	6990	6990	6990	0
305	20241120	152200	961140	6990	6990	6990	6990	0
306	20241120	152100	961140	6990	6990	6990	6990	0
307	20241120	152000	961140	6990	6990	6990	6990	0
308	20241120	151900	961140	6990	6990	6990	6990	0
309	20241120	151800	961140	6990	6990	6990	6990	0
310	20241120	151700	961140	6990	6990	6990	6990	0
311	20241120	151600	961140	6990	6990	6990	6990	0
312	20241120	151500	961140	6990	6990	6990	6990	0
313	20241120	151400	961140	6990	6990	6990	6990	0
314	20241120	151300	961140	6990	6990	6990	6990	0
315	20241120	151200	961140	6990	6990	6990	6990	0
316	20241120	151100	961140	6990	6990	6990	6990	0
317	20241120	151000	961140	6990	6990	6990	6990	0
318	20241120	150900	961140	6990	6990	6990	6990	0
319	20241120	150800	961140	6990	6990	6990	6990	0
320	20241120	150700	961140	6990	6990	6990	6990	0
321	20241120	150600	961140	6990	6990	6990	6990	0
322	20241120	150500	961140	6990	6990	6990	6990	0
323	20241120	150400	961140	6990	6990	6990	6990	0
324	20241120	150300	961140	6990	6990	6990	6990	0
325	20241120	150200	961140	6990	6990	6990	6990	0
326	20241120	150100	961140	6990	6990	6990	6990	0
327	20241120	150000	961140	6990	6990	6990	6990	0
328	20241120	145900	961140	6990	6990	6990	6990	0
329	20241120	145800	961140	6990	6990	6990	6990	68
330	20241120	145700	485820	6990	6990	6990	6990	0
331	20241120	145600	485820	6990	6990	6990	6990	32
332	20241120	145500	262140	6600	6600	6600	6600	0
333	20241120	145400	262140	6600	6600	6600	6600	0
334	20241120	145300	262140	6600	6600	6600	6600	0
335	20241120	145200	262140	6600	6600	6600	6600	0
336	20241120	145100	262140	6600	6600	6600	6600	0
337	20241120	145000	262140	6600	6600	6600	6600	0
338	20241120	144900	262140	6600	6600	6600	6600	0
339	20241120	144800	262140	6600	6600	6600	6600	0
340	20241120	144700	262140	6600	6600	6600	6600	1
341	20241120	144600	255540	6990	6990	6990	6990	0
342	20241120	144500	255540	6990	6990	6990	6990	0
343	20241120	144400	255540	6990	6990	6990	6990	0
344	20241120	144300	255540	6990	6990	6990	6990	0
345	20241120	144200	255540	6990	6990	6990	6990	1
346	20241120	144100	248550	6600	6600	6600	6600	0
347	20241120	144000	248550	6600	6600	6600	6600	0
348	20241120	143900	248550	6600	6600	6600	6600	0
349	20241120	143800	248550	6600	6600	6600	6600	0
350	20241120	143700	248550	6600	6600	6600	6600	0
351	20241120	143600	248550	6600	6600	6600	6600	0
352	20241120	143500	248550	6600	6600	6600	6600	0
353	20241120	143400	248550	6600	6600	6600	6600	0
354	20241120	143300	248550	6600	6600	6600	6600	0
355	20241120	143200	248550	6600	6600	6600	6600	0
356	20241120	143100	248550	6600	6600	6600	6600	0
357	20241120	143000	248550	6600	6600	6600	6600	0
358	20241120	142900	248550	6600	6600	6600	6600	0
359	20241120	142800	248550	6600	6600	6600	6600	0
360	20241120	142700	248550	6600	6600	6600	6600	0
361	20241120	142600	248550	6600	6600	6600	6600	0
362	20241120	142500	248550	6600	6600	6600	6600	0
363	20241120	142400	248550	6600	6600	6600	6600	0
364	20241120	142300	248550	6600	6600	6600	6600	0
365	20241120	142200	248550	6600	6600	6600	6600	0
366	20241120	142100	248550	6600	6600	6600	6600	0
367	20241120	142000	248550	6600	6600	6600	6600	0
368	20241120	141900	248550	6600	6600	6600	6600	0
369	20241120	141800	248550	6600	6600	6600	6600	0
370	20241120	141700	248550	6600	6600	6600	6600	0
371	20241120	141600	248550	6600	6600	6600	6600	0
372	20241120	141500	248550	6600	6600	6600	6600	0
373	20241120	141400	248550	6600	6600	6600	6600	15
374	20241120	141300	149550	6800	6800	6800	6800	0
375	20241120	141200	149550	6800	6800	6800	6800	0
376	20241120	141100	149550	6800	6800	6800	6800	0
377	20241120	141000	149550	6800	6800	6800	6800	0
378	20241120	140900	149550	6800	6800	6800	6800	0
379	20241120	140800	149550	6800	6800	6800	6800	0
380	20241120	140700	149550	6800	6800	6800	6800	0
381	20241120	140600	149550	6800	6800	6800	6800	0
382	20241120	140500	149550	6800	6800	6800	6800	0
383	20241120	140400	149550	6800	6800	6800	6800	0
384	20241120	140300	149550	6800	6800	6800	6800	0
385	20241120	140200	149550	6800	6800	6800	6800	0
386	20241120	140100	149550	6800	6800	6800	6800	0
387	20241120	140000	149550	6800	6800	6800	6800	0
388	20241120	135900	149550	6800	6800	6800	6800	0
389	20241120	135800	149550	6800	6800	6800	6800	0
390	20241120	135700	149550	6800	6800	6800	6800	0
391	20241120	135600	149550	6800	6800	6800	6800	0
392	20241120	135500	149550	6800	6800	6800	6800	0
393	20241120	135400	149550	6800	6800	6800	6800	0
394	20241120	135300	149550	6800	6800	6800	6800	0
395	20241120	135200	149550	6800	6800	6800	6800	0
396	20241120	135100	149550	6800	6800	6800	6800	0
397	20241120	135000	149550	6800	6800	6800	6800	0
398	20241120	134900	149550	6800	6800	6800	6800	0
399	20241120	134800	149550	6800	6800	6800	6800	0
400	20241120	134700	149550	6800	6800	6800	6800	0
401	20241120	134600	149550	6800	6800	6800	6800	0
402	20241120	134500	149550	6800	6800	6800	6800	0
403	20241120	134400	149550	6800	6800	6800	6800	0
404	20241120	134300	149550	6800	6800	6800	6800	0
405	20241120	134200	149550	6800	6800	6800	6800	0
406	20241120	134100	149550	6800	6800	6800	6800	0
407	20241120	134000	149550	6800	6800	6800	6800	0
408	20241120	133900	149550	6800	6800	6800	6800	0
409	20241120	133800	149550	6800	6800	6800	6800	0
410	20241120	133700	149550	6800	6800	6800	6800	0
411	20241120	133600	149550	6800	6800	6800	6800	0
412	20241120	133500	149550	6800	6800	6800	6800	0
413	20241120	133400	149550	6800	6800	6800	6800	0
414	20241120	133300	149550	6800	6800	6800	6800	0
415	20241120	133200	149550	6800	6800	6800	6800	0
416	20241120	133100	149550	6800	6800	6800	6800	0
417	20241120	133000	149550	6800	6800	6800	6800	0
418	20241120	132900	149550	6800	6800	6800	6800	0
419	20241120	132800	149550	6800	6800	6800	6800	0
420	20241120	132700	149550	6800	6800	6800	6800	0
421	20241120	132600	149550	6800	6800	6800	6800	0
422	20241120	132500	149550	6800	6800	6800	6800	0
423	20241120	132400	149550	6800	6800	6800	6800	0
424	20241120	132300	149550	6800	6800	6800	6800	0
425	20241120	132200	149550	6800	6800	6800	6800	0
426	20241120	132100	149550	6800	6800	6800	6800	0
427	20241120	132000	149550	6800	6800	6800	6800	0
428	20241120	131900	149550	6800	6800	6800	6800	0
429	20241120	131800	149550	6800	6800	6800	6800	0
430	20241120	131700	149550	6800	6800	6800	6800	0
431	20241120	131600	149550	6800	6800	6800	6800	7
432	20241120	131500	101950	6800	6800	6800	6800	0
433	20241120	131400	101950	6800	6800	6800	6800	0
434	20241120	131300	101950	6800	6800	6800	6800	0
435	20241120	131200	101950	6800	6800	6800	6800	0
436	20241120	131100	101950	6800	6800	6800	6800	0
437	20241120	131000	101950	6800	6800	6800	6800	0
438	20241120	130900	101950	6800	6800	6800	6800	0
439	20241120	130800	101950	6800	6800	6800	6800	0
440	20241120	130700	101950	6800	6800	6800	6800	0
441	20241120	130600	101950	6800	6800	6800	6800	0
442	20241120	130500	101950	6800	6800	6800	6800	0
443	20241120	130400	101950	6800	6800	6800	6800	0
444	20241120	130300	101950	6800	6800	6800	6800	0
445	20241120	130200	101950	6800	6800	6800	6800	0
446	20241120	130100	101950	6800	6800	6800	6800	0
447	20241120	130000	101950	6800	6800	6800	6800	0
448	20241120	125900	101950	6800	6800	6800	6800	0
449	20241120	125800	101950	6800	6800	6800	6800	0
450	20241120	125700	101950	6800	6800	6800	6800	0
451	20241120	125600	101950	6800	6800	6800	6800	0
452	20241120	125500	101950	6800	6800	6800	6800	0
453	20241120	125400	101950	6800	6800	6800	6800	0
454	20241120	125300	101950	6800	6800	6800	6800	0
455	20241120	125200	101950	6800	6800	6800	6800	0
456	20241120	125100	101950	6800	6800	6800	6800	0
457	20241120	125000	101950	6800	6800	6800	6800	0
458	20241120	124900	101950	6800	6800	6800	6800	0
459	20241120	124800	101950	6800	6800	6800	6800	0
460	20241120	124700	101950	6800	6800	6800	6800	0
461	20241120	124600	101950	6800	6800	6800	6800	0
462	20241120	124500	101950	6800	6800	6800	6800	0
463	20241120	124400	101950	6800	6800	6800	6800	0
464	20241120	124300	101950	6800	6800	6800	6800	0
465	20241120	124200	101950	6800	6800	6800	6800	0
466	20241120	124100	101950	6800	6800	6800	6800	0
467	20241120	124000	101950	6800	6800	6800	6800	0
468	20241120	123900	101950	6800	6800	6800	6800	0
469	20241120	123800	101950	6800	6800	6800	6800	0
470	20241120	123700	101950	6800	6800	6800	6800	0
471	20241120	123600	101950	6800	6800	6800	6800	0
472	20241120	123500	101950	6800	6800	6800	6800	0
473	20241120	123400	101950	6800	6800	6800	6800	0
474	20241120	123300	101950	6800	6800	6800	6800	0
475	20241120	123200	101950	6800	6800	6800	6800	0
476	20241120	123100	101950	6800	6800	6800	6800	0
477	20241120	123000	101950	6800	6800	6800	6800	0
478	20241120	122900	101950	6800	6800	6800	6800	0
479	20241120	122800	101950	6800	6800	6800	6800	0
480	20241120	122700	101950	6800	6800	6800	6800	0
481	20241120	122600	101950	6800	6800	6800	6800	0
482	20241120	122500	101950	6800	6800	6800	6800	0
483	20241120	122400	101950	6800	6800	6800	6800	0
484	20241120	122300	101950	6800	6800	6800	6800	0
485	20241120	122200	101950	6800	6800	6800	6800	0
486	20241120	122100	101950	6800	6800	6800	6800	0
487	20241120	122000	101950	6800	6800	6800	6800	0
488	20241120	121900	101950	6800	6800	6800	6800	0
489	20241120	121800	101950	6800	6800	6800	6800	0
490	20241120	121700	101950	6800	6800	6800	6800	0
491	20241120	121600	101950	6800	6800	6800	6800	0
492	20241120	121500	101950	6800	6800	6800	6800	0
493	20241120	121400	101950	6800	6800	6800	6800	0
494	20241120	121300	101950	6800	6800	6800	6800	0
495	20241120	121200	101950	6800	6800	6800	6800	0
496	20241120	121100	101950	6800	6800	6800	6800	0
497	20241120	121000	101950	6800	6800	6800	6800	0
498	20241120	120900	101950	6800	6800	6800	6800	0
499	20241120	120800	101950	6800	6800	6800	6800	0
500	20241120	120700	101950	6800	6800	6800	6800	0
501	20241120	120600	101950	6800	6800	6800	6800	0
502	20241120	120500	101950	6800	6800	6800	6800	0
503	20241120	120400	101950	6800	6800	6800	6800	0
504	20241120	120300	101950	6800	6800	6800	6800	0
505	20241120	120200	101950	6800	6800	6800	6800	0
506	20241120	120100	101950	6800	6800	6800	6800	0
507	20241120	120000	101950	6800	6800	6800	6800	0
508	20241120	115900	101950	6800	6800	6800	6800	0
509	20241120	115800	101950	6800	6800	6800	6800	0
510	20241120	115700	101950	6800	6800	6800	6800	0
511	20241120	115600	101950	6800	6800	6800	6800	0
512	20241120	115500	101950	6800	6800	6800	6800	0
513	20241120	115400	101950	6800	6800	6800	6800	0
514	20241120	115300	101950	6800	6800	6800	6800	0
515	20241120	115200	101950	6800	6800	6800	6800	0
516	20241120	115100	101950	6800	6800	6800	6800	0
517	20241120	115000	101950	6800	6800	6800	6800	0
518	20241120	114900	101950	6800	6800	6800	6800	0
519	20241120	114800	101950	6800	6800	6800	6800	0
520	20241120	114700	101950	6800	6800	6800	6800	0
521	20241120	114600	101950	6800	6800	6800	6800	0
522	20241120	114500	101950	6800	6800	6800	6800	0
523	20241120	114400	101950	6800	6800	6800	6800	0
524	20241120	114300	101950	6800	6800	6800	6800	0
525	20241120	114200	101950	6800	6800	6800	6800	0
526	20241120	114100	101950	6800	6800	6800	6800	0
527	20241120	114000	101950	6800	6800	6800	6800	0
528	20241120	113900	101950	6800	6800	6800	6800	0
529	20241120	113800	101950	6800	6800	6800	6800	0
530	20241120	113700	101950	6800	6800	6800	6800	0
531	20241120	113600	101950	6800	6800	6800	6800	0
532	20241120	113500	101950	6800	6800	6800	6800	0
533	20241120	113400	101950	6800	6800	6800	6800	0
534	20241120	113300	101950	6800	6800	6800	6800	0
535	20241120	113200	101950	6800	6800	6800	6800	0
536	20241120	113100	101950	6800	6800	6800	6800	0
537	20241120	113000	101950	6800	6800	6800	6800	0
538	20241120	112900	101950	6800	6800	6800	6800	0
539	20241120	112800	101950	6800	6800	6800	6800	0
540	20241120	112700	101950	6800	6800	6800	6800	0
541	20241120	112600	101950	6800	6800	6800	6800	0
542	20241120	112500	101950	6800	6800	6800	6800	0
543	20241120	112400	101950	6800	6800	6800	6800	0
544	20241120	112300	101950	6800	6800	6800	6800	0
545	20241120	112200	101950	6800	6800	6800	6800	0
546	20241120	112100	101950	6800	6800	6800	6800	0
547	20241120	112000	101950	6800	6800	6800	6800	0
548	20241120	111900	101950	6800	6800	6800	6800	0
549	20241120	111800	101950	6800	6800	6800	6800	0
550	20241120	111700	101950	6800	6800	6800	6800	0
551	20241120	111600	101950	6800	6800	6800	6800	0
552	20241120	111500	101950	6800	6800	6800	6800	0
553	20241120	111400	101950	6800	6800	6800	6800	0
554	20241120	111300	101950	6800	6800	6800	6800	0
555	20241120	111200	101950	6800	6800	6800	6800	0
556	20241120	111100	101950	6800	6800	6800	6800	0
557	20241120	111000	101950	6800	6800	6800	6800	0
558	20241120	110900	101950	6800	6800	6800	6800	0
559	20241120	110800	101950	6800	6800	6800	6800	0
560	20241120	110700	101950	6800	6800	6800	6800	0
561	20241120	110600	101950	6800	6800	6800	6800	0
562	20241120	110500	101950	6800	6800	6800	6800	0
563	20241120	110400	101950	6800	6800	6800	6800	0
564	20241120	110300	101950	6800	6800	6800	6800	0
565	20241120	110200	101950	6800	6800	6800	6800	0
566	20241120	110100	101950	6800	6800	6800	6800	0
567	20241120	110000	101950	6800	6800	6800	6800	0
568	20241120	105900	101950	6800	6800	6800	6800	0
569	20241120	105800	101950	6800	6800	6800	6800	0
570	20241120	105700	101950	6800	6800	6800	6800	0
571	20241120	105600	101950	6800	6800	6800	6800	0
572	20241120	105500	101950	6800	6800	6800	6800	0
573	20241120	105400	101950	6800	6800	6800	6800	0
574	20241120	105300	101950	6800	6800	6800	6800	0
575	20241120	105200	101950	6800	6800	6800	6800	0
576	20241120	105100	101950	6800	6800	6800	6800	0
577	20241120	105000	101950	6800	6800	6800	6800	0
578	20241120	104900	101950	6800	6800	6800	6800	0
579	20241120	104800	101950	6800	6800	6800	6800	0
580	20241120	104700	101950	6800	6800	6800	6800	0
581	20241120	104600	101950	6800	6800	6800	6800	0
582	20241120	104500	101950	6800	6800	6800	6800	0
583	20241120	104400	101950	6800	6800	6800	6800	0
584	20241120	104300	101950	6800	6800	6800	6800	0
585	20241120	104200	101950	6800	6800	6800	6800	0
586	20241120	104100	101950	6800	6800	6800	6800	0
587	20241120	104000	101950	6800	6800	6800	6800	0
588	20241120	103900	101950	6800	6800	6800	6800	0
589	20241120	103800	101950	6800	6800	6800	6800	0
590	20241120	103700	101950	6800	6800	6800	6800	0
591	20241120	103600	101950	6800	6800	6800	6800	0
592	20241120	103500	101950	6800	6800	6800	6800	0
593	20241120	103400	101950	6800	6800	6800	6800	0
594	20241120	103300	101950	6800	6800	6800	6800	0
595	20241120	103200	101950	6800	6800	6800	6800	0
596	20241120	103100	101950	6800	6800	6800	6800	0
597	20241120	103000	101950	6800	6800	6800	6800	0
598	20241120	102900	101950	6800	6800	6800	6800	0
599	20241120	102800	101950	6800	6800	6800	6800	0
600	20241120	102700	101950	6800	6800	6800	6800	0
601	20241120	102600	101950	6800	6800	6800	6800	0
602	20241120	102500	101950	6800	6800	6800	6800	0
603	20241120	102400	101950	6800	6800	6800	6800	0
604	20241120	102300	101950	6800	6800	6800	6800	0
605	20241120	102200	101950	6800	6800	6800	6800	0
606	20241120	102100	101950	6800	6800	6800	6800	0
607	20241120	102000	101950	6800	6800	6800	6800	0
608	20241120	101900	101950	6800	6790	6800	6790	10
609	20241120	101800	34000	6800	6800	6800	6800	0
610	20241120	101700	34000	6800	6800	6800	6800	0
611	20241120	101600	34000	6800	6800	6800	6800	0
612	20241120	101500	34000	6800	6800	6800	6800	0
613	20241120	101400	34000	6800	6800	6800	6800	0
614	20241120	101300	34000	6800	6800	6800	6800	0
615	20241120	101200	34000	6800	6800	6800	6800	0
616	20241120	101100	34000	6800	6800	6800	6800	0
617	20241120	101000	34000	6800	6800	6800	6800	0
618	20241120	100900	34000	6800	6800	6800	6800	0
619	20241120	100800	34000	6800	6800	6800	6800	0
620	20241120	100700	34000	6800	6800	6800	6800	0
621	20241120	100600	34000	6800	6800	6800	6800	0
622	20241120	100500	34000	6800	6800	6800	6800	0
623	20241120	100400	34000	6800	6800	6800	6800	0
624	20241120	100300	34000	6800	6800	6800	6800	0
625	20241120	100200	34000	6800	6800	6800	6800	0
626	20241120	100100	34000	6800	6800	6800	6800	0
627	20241120	100000	34000	6800	6800	6800	6800	0
628	20241120	095900	34000	6800	6800	6800	6800	0
629	20241120	095800	34000	6800	6800	6800	6800	0
630	20241120	095700	34000	6800	6800	6800	6800	0
631	20241120	095600	34000	6800	6800	6800	6800	0
632	20241120	095500	34000	6800	6800	6800	6800	0
633	20241120	095400	34000	6800	6800	6800	6800	0
634	20241120	095300	34000	6800	6800	6800	6800	0
635	20241120	095200	34000	6800	6800	6800	6800	0
636	20241120	095100	34000	6800	6800	6800	6800	0
637	20241120	095000	34000	6800	6800	6800	6800	0
638	20241120	094900	34000	6800	6800	6800	6800	0
639	20241120	094800	34000	6800	6800	6800	6800	0
640	20241120	094700	34000	6800	6800	6800	6800	0
641	20241120	094600	34000	6800	6800	6800	6800	0
642	20241120	094500	34000	6800	6800	6800	6800	0
643	20241120	094400	34000	6800	6800	6800	6800	0
644	20241120	094300	34000	6800	6800	6800	6800	0
645	20241120	094200	34000	6800	6800	6800	6800	0
646	20241120	094100	34000	6800	6800	6800	6800	0
647	20241120	094000	34000	6800	6800	6800	6800	0
648	20241120	093900	34000	6800	6800	6800	6800	0
649	20241120	093800	34000	6800	6800	6800	6800	0
650	20241120	093700	34000	6800	6800	6800	6800	0
651	20241120	093600	34000	6800	6800	6800	6800	0
652	20241120	093500	34000	6800	6800	6800	6800	0
653	20241120	093400	34000	6800	6800	6800	6800	0
654	20241120	093300	34000	6800	6800	6800	6800	0
655	20241120	093200	34000	6800	6800	6800	6800	0
656	20241120	093100	34000	6800	6800	6800	6800	5
657	20241120	093000	0	6780	6780	6780	6780	0
658	20241120	092900	0	6780	6780	6780	6780	0
659	20241120	092800	0	6780	6780	6780	6780	0
660	20241120	092700	0	6780	6780	6780	6780	0
661	20241120	092600	0	6780	6780	6780	6780	0
662	20241120	092500	0	6780	6780	6780	6780	0
663	20241120	092400	0	6780	6780	6780	6780	0
664	20241120	092300	0	6780	6780	6780	6780	0
665	20241120	092200	0	6780	6780	6780	6780	0
666	20241120	092100	0	6780	6780	6780	6780	0
667	20241120	092000	0	6780	6780	6780	6780	0
668	20241120	091900	0	6780	6780	6780	6780	0
669	20241120	091800	0	6780	6780	6780	6780	0
670	20241120	091700	0	6780	6780	6780	6780	0
671	20241120	091600	0	6780	6780	6780	6780	0
672	20241120	091500	0	6780	6780	6780	6780	0
673	20241120	091400	0	6780	6780	6780	6780	0
674	20241120	091300	0	6780	6780	6780	6780	0
675	20241120	091200	0	6780	6780	6780	6780	0
676	20241120	091100	0	6780	6780	6780	6780	0
677	20241120	091000	0	6780	6780	6780	6780	0
678	20241120	090900	0	6780	6780	6780	6780	0
679	20241120	090800	0	6780	6780	6780	6780	0
680	20241120	090700	0	6780	6780	6780	6780	0
681	20241120	090600	0	6780	6780	6780	6780	0
682	20241120	090500	0	6780	6780	6780	6780	0
683	20241120	090400	0	6780	6780	6780	6780	0
684	20241120	090300	0	6780	6780	6780	6780	0
685	20241120	090200	0	6780	6780	6780	6780	0
686	20241120	090100	0	6780	6780	6780	6780	0
687	20241120	090000	0	6780	6780	6780	6780	0