KissMeData/086460/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195400	6270	2995	2995	2995	2995	1
3	20241122	195300	6270	2995	2995	2995	2995	0
4	20241122	195200	6270	2995	2995	2995	2995	0
5	20241122	195100	6270	2995	2995	2995	2995	0
6	20241122	195000	6270	2995	2995	2995	2995	0
7	20241122	194900	6270	2995	2995	2995	2995	0
8	20241122	194800	6270	2995	2995	2995	2995	0
9	20241122	194700	6270	2995	2995	2995	2995	0
10	20241122	194600	6270	2995	2995	2995	2995	0
11	20241122	194500	6270	2995	2995	2995	2995	0
12	20241122	194400	6270	2995	2995	2995	2995	0
13	20241122	194300	6270	2995	2995	2995	2995	0
14	20241122	194200	6270	2995	2995	2995	2995	0
15	20241122	194100	6270	2995	2995	2995	2995	0
16	20241122	194000	6270	2995	2995	2995	2995	0
17	20241122	193900	6270	2995	2995	2995	2995	0
18	20241122	193800	6270	2995	2995	2995	2995	0
19	20241122	193700	6270	2995	2995	2995	2995	0
20	20241122	193600	6270	2995	2995	2995	2995	0
21	20241122	193500	6270	2995	2995	2995	2995	0
22	20241122	193400	6270	2995	2995	2995	2995	0
23	20241122	193300	6270	2995	2995	2995	2995	0
24	20241122	193200	6270	2995	2995	2995	2995	0
25	20241122	193100	6270	2995	2995	2995	2995	0
26	20241122	193000	6270	2995	2995	2995	2995	0
27	20241122	192900	6270	2995	2995	2995	2995	0
28	20241122	192800	6270	2995	2995	2995	2995	0
29	20241122	192700	6270	2995	2995	2995	2995	0
30	20241122	192600	6270	2995	2995	2995	2995	0
31	20241122	192500	6270	2995	2995	2995	2995	0
32	20241122	192400	6270	2995	2995	2995	2995	1
33	20241122	192300	6270	2995	2995	2995	2995	0
34	20241122	192200	6270	2995	2995	2995	2995	0
35	20241122	192100	6270	2995	2995	2995	2995	0
36	20241122	192000	6270	2995	2995	2995	2995	0
37	20241122	191900	6270	2995	2995	2995	2995	0
38	20241122	191800	6270	2995	2995	2995	2995	0
39	20241122	191700	6270	2995	2995	2995	2995	0
40	20241122	191600	6270	2995	2995	2995	2995	0
41	20241122	191500	6270	2995	2995	2995	2995	0
42	20241122	191400	6270	2995	2995	2995	2995	0
43	20241122	191300	6270	2995	2995	2995	2995	0
44	20241122	191200	6270	2995	2995	2995	2995	0
45	20241122	191100	6270	2995	2995	2995	2995	0
46	20241122	191000	6270	2995	2995	2995	2995	0
47	20241122	190900	6270	2995	2995	2995	2995	0
48	20241122	190800	6270	2995	2995	2995	2995	0
49	20241122	190700	6270	2995	2995	2995	2995	0
50	20241122	190600	6270	2995	2995	2995	2995	0
51	20241122	190500	6270	2995	2995	2995	2995	0
52	20241122	190400	6270	2995	2995	2995	2995	0
53	20241122	190300	6270	2995	2995	2995	2995	0
54	20241122	190200	6270	2995	2995	2995	2995	0
55	20241122	190100	6270	2995	2995	2995	2995	0
56	20241122	190000	6270	2995	2995	2995	2995	0
57	20241122	185900	6270	2995	2995	2995	2995	0
58	20241122	185800	6270	2995	2995	2995	2995	0
59	20241122	185700	6270	2995	2995	2995	2995	0
60	20241122	185600	6270	2995	2995	2995	2995	0
61	20241122	185500	6270	2995	2995	2995	2995	0
62	20241122	185400	6270	2995	2995	2995	2995	1
63	20241122	185300	6270	2995	2995	2995	2995	0
64	20241122	185200	6270	2995	2995	2995	2995	0
65	20241122	185100	6270	2995	2995	2995	2995	0
66	20241122	185000	6270	2995	2995	2995	2995	0
67	20241122	184900	6270	2995	2995	2995	2995	0
68	20241122	184800	6270	2995	2995	2995	2995	0
69	20241122	184700	6270	2995	2995	2995	2995	0
70	20241122	184600	6270	2995	2995	2995	2995	0
71	20241122	184500	6270	2995	2995	2995	2995	0
72	20241122	184400	6270	2995	2995	2995	2995	0
73	20241122	184300	6270	2995	2995	2995	2995	0
74	20241122	184200	6270	2995	2995	2995	2995	0
75	20241122	184100	6270	2995	2995	2995	2995	0
76	20241122	184000	6270	2995	2995	2995	2995	0
77	20241122	183900	6270	2995	2995	2995	2995	0
78	20241122	183800	6270	2995	2995	2995	2995	0
79	20241122	183700	6270	2995	2995	2995	2995	0
80	20241122	183600	6270	2995	2995	2995	2995	0
81	20241122	183500	6270	2995	2995	2995	2995	0
82	20241122	183400	6270	2995	2995	2995	2995	0
83	20241122	183300	6270	2995	2995	2995	2995	0
84	20241122	183200	6270	2995	2995	2995	2995	0
85	20241122	183100	6270	2995	2995	2995	2995	0
86	20241122	183000	6270	2995	2995	2995	2995	0
87	20241122	182900	6270	2995	2995	2995	2995	0
88	20241122	182800	6270	2995	2995	2995	2995	0
89	20241122	182700	6270	2995	2995	2995	2995	0
90	20241122	182600	6270	2995	2995	2995	2995	0
91	20241122	182500	6270	2995	2995	2995	2995	0
92	20241122	182400	6270	2995	2995	2995	2995	1
93	20241122	182300	6270	2995	2995	2995	2995	0
94	20241122	182200	6270	2995	2995	2995	2995	0
95	20241122	182100	6270	2995	2995	2995	2995	0
96	20241122	182000	6270	2995	2995	2995	2995	0
97	20241122	181900	6270	2995	2995	2995	2995	0
98	20241122	181800	6270	2995	2995	2995	2995	0
99	20241122	181700	6270	2995	2995	2995	2995	0
100	20241122	181600	6270	2995	2995	2995	2995	0
101	20241122	181500	6270	2995	2995	2995	2995	0
102	20241122	181400	6270	2995	2995	2995	2995	0
103	20241122	181300	6270	2995	2995	2995	2995	0
104	20241122	181200	6270	2995	2995	2995	2995	0
105	20241122	181100	6270	2995	2995	2995	2995	0
106	20241122	181000	6270	2995	2995	2995	2995	0
107	20241122	180900	6270	2995	2995	2995	2995	0
108	20241122	180800	6270	2995	2995	2995	2995	0
109	20241122	180700	6270	2995	2995	2995	2995	0
110	20241122	180600	6270	2995	2995	2995	2995	0
111	20241122	180500	6270	2995	2995	2995	2995	0
112	20241122	180400	6270	2995	2995	2995	2995	0
113	20241122	180300	6270	2995	2995	2995	2995	0
114	20241122	180200	6270	2995	2995	2995	2995	0
115	20241122	180100	6270	2995	2995	2995	2995	0
116	20241122	180000	6270	2995	2995	2995	2995	0
117	20241122	175900	6270	2995	2995	2995	2995	0
118	20241122	175800	6270	2995	2995	2995	2995	0
119	20241122	175700	6270	2995	2995	2995	2995	0
120	20241122	175600	6270	2995	2995	2995	2995	0
121	20241122	175500	6270	2995	2995	2995	2995	0
122	20241122	175400	6270	2995	2995	2995	2995	1
123	20241122	175300	6270	2995	2995	2995	2995	0
124	20241122	175200	6270	2995	2995	2995	2995	0
125	20241122	175100	6270	2995	2995	2995	2995	0
126	20241122	175000	6270	2995	2995	2995	2995	0
127	20241122	174900	6270	2995	2995	2995	2995	0
128	20241122	174800	6270	2995	2995	2995	2995	0
129	20241122	174700	6270	2995	2995	2995	2995	0
130	20241122	174600	6270	2995	2995	2995	2995	0
131	20241122	174500	6270	2995	2995	2995	2995	0
132	20241122	174400	6270	2995	2995	2995	2995	0
133	20241122	174300	6270	2995	2995	2995	2995	0
134	20241122	174200	6270	2995	2995	2995	2995	0
135	20241122	174100	6270	2995	2995	2995	2995	0
136	20241122	174000	6270	2995	2995	2995	2995	0
137	20241122	173900	6270	2995	2995	2995	2995	0
138	20241122	173800	6270	2995	2995	2995	2995	0
139	20241122	173700	6270	2995	2995	2995	2995	0
140	20241122	173600	6270	2995	2995	2995	2995	0
141	20241122	173500	6270	2995	2995	2995	2995	0
142	20241122	173400	6270	2995	2995	2995	2995	0
143	20241122	173300	6270	2995	2995	2995	2995	0
144	20241122	173200	6270	2995	2995	2995	2995	0
145	20241122	173100	6270	2995	2995	2995	2995	0
146	20241122	173000	6270	2995	2995	2995	2995	0
147	20241122	172900	6270	2995	2995	2995	2995	0
148	20241122	172800	6270	2995	2995	2995	2995	0
149	20241122	172700	6270	2995	2995	2995	2995	0
150	20241122	172600	6270	2995	2995	2995	2995	0
151	20241122	172500	6270	2995	2995	2995	2995	0
152	20241122	172400	6270	2995	2995	2995	2995	1
153	20241122	172300	6270	2995	2995	2995	2995	0
154	20241122	172200	6270	2995	2995	2995	2995	0
155	20241122	172100	6270	2995	2995	2995	2995	0
156	20241122	172000	6270	2995	2995	2995	2995	0
157	20241122	171900	6270	2995	2995	2995	2995	0
158	20241122	171800	6270	2995	2995	2995	2995	0
159	20241122	171700	6270	2995	2995	2995	2995	0
160	20241122	171600	6270	2995	2995	2995	2995	0
161	20241122	171500	6270	2995	2995	2995	2995	0
162	20241122	171400	6270	2995	2995	2995	2995	0
163	20241122	171300	6270	2995	2995	2995	2995	0
164	20241122	171200	6270	2995	2995	2995	2995	0
165	20241122	171100	6270	2995	2995	2995	2995	0
166	20241122	171000	6270	2995	2995	2995	2995	0
167	20241122	170900	6270	2995	2995	2995	2995	0
168	20241122	170800	6270	2995	2995	2995	2995	0
169	20241122	170700	6270	2995	2995	2995	2995	0
170	20241122	170600	6270	2995	2995	2995	2995	0
171	20241122	170500	6270	2995	2995	2995	2995	0
172	20241122	170400	6270	2995	2995	2995	2995	0
173	20241122	170300	6270	2995	2995	2995	2995	0
174	20241122	170200	6270	2995	2995	2995	2995	0
175	20241122	170100	6270	2995	2995	2995	2995	0
176	20241122	170000	6270	2995	2995	2995	2995	0
177	20241122	165900	6270	2995	2995	2995	2995	0
178	20241122	165800	6270	2995	2995	2995	2995	0
179	20241122	165700	6270	2995	2995	2995	2995	0
180	20241122	165600	6270	2995	2995	2995	2995	0
181	20241122	165500	6270	2995	2995	2995	2995	0
182	20241122	165400	6270	2995	2995	2995	2995	1
183	20241122	165300	6270	2995	2995	2995	2995	0
184	20241122	165200	6270	2995	2995	2995	2995	0
185	20241122	165100	6270	2995	2995	2995	2995	0
186	20241122	165000	6270	2995	2995	2995	2995	0
187	20241122	164900	6270	2995	2995	2995	2995	0
188	20241122	164800	6270	2995	2995	2995	2995	0
189	20241122	164700	6270	2995	2995	2995	2995	0
190	20241122	164600	6270	2995	2995	2995	2995	0
191	20241122	164500	6270	2995	2995	2995	2995	0
192	20241122	164400	6270	2995	2995	2995	2995	0
193	20241122	164300	6270	2995	2995	2995	2995	0
194	20241122	164200	6270	2995	2995	2995	2995	0
195	20241122	164100	6270	2995	2995	2995	2995	0
196	20241122	164000	6270	2995	2995	2995	2995	0
197	20241122	163900	6270	2995	2995	2995	2995	0
198	20241122	163800	6270	2995	2995	2995	2995	0
199	20241122	163700	6270	2995	2995	2995	2995	0
200	20241122	163600	6270	2995	2995	2995	2995	0
201	20241122	163500	6270	2995	2995	2995	2995	0
202	20241122	163400	6270	2995	2995	2995	2995	0
203	20241122	163300	6270	2995	2995	2995	2995	0
204	20241122	163200	6270	2995	2995	2995	2995	0
205	20241122	163100	6270	2995	2995	2995	2995	0
206	20241122	163000	6270	2995	2995	2995	2995	0
207	20241122	162900	6270	2995	2995	2995	2995	0
208	20241122	162800	6270	2995	2995	2995	2995	0
209	20241122	162700	6270	2995	2995	2995	2995	0
210	20241122	162600	6270	2995	2995	2995	2995	0
211	20241122	162500	6270	2995	2995	2995	2995	0
212	20241122	162400	6270	2995	2995	2995	2995	1
213	20241122	162300	6270	2995	2995	2995	2995	0
214	20241122	162200	6270	2995	2995	2995	2995	0
215	20241122	162100	6270	2995	2995	2995	2995	0
216	20241122	162000	6270	2995	2995	2995	2995	0
217	20241122	161900	6270	2995	2995	2995	2995	0
218	20241122	161800	6270	2995	2995	2995	2995	0
219	20241122	161700	6270	2995	2995	2995	2995	0
220	20241122	161600	6270	2995	2995	2995	2995	0
221	20241122	161500	6270	2995	2995	2995	2995	0
222	20241122	161400	6270	2995	2995	2995	2995	0
223	20241122	161300	6270	2995	2995	2995	2995	0
224	20241122	161200	6270	2995	2995	2995	2995	0
225	20241122	161100	6270	2995	2995	2995	2995	0
226	20241122	161000	6270	2995	2995	2995	2995	0
227	20241122	160900	6270	2995	2995	2995	2995	0
228	20241122	160800	6270	2995	2995	2995	2995	0
229	20241122	160700	6270	2995	2995	2995	2995	0
230	20241122	160600	6270	2995	2995	2995	2995	0
231	20241122	160500	6270	2995	2995	2995	2995	0
232	20241122	160400	6270	2995	2995	2995	2995	0
233	20241122	160300	6270	2995	2995	2995	2995	0
234	20241122	160200	6270	2995	2995	2995	2995	0
235	20241122	160100	6270	2995	2995	2995	2995	0
236	20241122	160000	6270	2995	2995	2995	2995	0
237	20241122	155900	6270	2995	2995	2995	2995	0
238	20241122	155800	6270	2995	2995	2995	2995	0
239	20241122	155700	6270	2995	2995	2995	2995	0
240	20241122	155600	6270	2995	2995	2995	2995	0
241	20241122	155500	6270	2995	2995	2995	2995	0
242	20241122	155400	6270	2995	2995	2995	2995	1
243	20241122	155300	6270	2995	2995	2995	2995	0
244	20241122	155200	6270	2995	2995	2995	2995	0
245	20241122	155100	6270	2995	2995	2995	2995	0
246	20241122	155000	6270	2995	2995	2995	2995	0
247	20241122	154900	6270	2995	2995	2995	2995	0
248	20241122	154800	6270	2995	2995	2995	2995	0
249	20241122	154700	6270	2995	2995	2995	2995	0
250	20241122	154600	6270	2995	2995	2995	2995	0
251	20241122	154500	6270	2995	2995	2995	2995	0
252	20241122	154400	6270	2995	2995	2995	2995	0
253	20241122	154300	6270	2995	2995	2995	2995	0
254	20241122	154200	6270	2995	2995	2995	2995	0
255	20241122	154100	6270	2995	2995	2995	2995	0
256	20241122	154000	6270	2995	2995	2995	2995	0
257	20241122	153900	6270	2995	2995	2995	2995	0
258	20241122	153800	6270	2995	2995	2995	2995	0
259	20241122	153700	6270	2995	2995	2995	2995	0
260	20241122	153600	6270	2995	2995	2995	2995	0
261	20241122	153500	6270	2995	2995	2995	2995	0
262	20241122	153400	6270	2995	2995	2995	2995	0
263	20241122	153300	6270	2995	2995	2995	2995	0
264	20241122	153200	6270	2995	2995	2995	2995	0
265	20241122	153100	6270	2995	2995	2995	2995	0
266	20241122	153000	6270	2995	2995	2995	2995	0
267	20241122	152900	6270	2995	2995	2995	2995	0
268	20241122	152800	6270	2995	2995	2995	2995	0
269	20241122	152700	6270	2995	2995	2995	2995	0
270	20241122	152600	6270	2995	2995	2995	2995	0
271	20241122	152500	6270	2995	2995	2995	2995	0
272	20241122	152400	6270	2995	2995	2995	2995	0
273	20241122	152300	6270	2995	2995	2995	2995	0
274	20241122	152200	6270	2995	2995	2995	2995	0
275	20241122	152100	6270	2995	2995	2995	2995	0
276	20241122	152000	6270	2995	2995	2995	2995	0
277	20241122	151900	6270	2995	2995	2995	2995	0
278	20241122	151800	6270	2995	2995	2995	2995	0
279	20241122	151700	6270	2995	2995	2995	2995	0
280	20241122	151600	6270	2995	2995	2995	2995	0
281	20241122	151500	6270	2995	2995	2995	2995	0
282	20241122	151400	6270	2995	2995	2995	2995	0
283	20241122	151300	6270	2995	2995	2995	2995	0
284	20241122	151200	6270	2995	2995	2995	2995	0
285	20241122	151100	6270	2995	2995	2995	2995	0
286	20241122	151000	6270	2995	2995	2995	2995	0
287	20241122	150900	6270	2995	2995	2995	2995	0
288	20241122	150800	6270	2995	2995	2995	2995	0
289	20241122	150700	6270	2995	2995	2995	2995	0
290	20241122	150600	6270	2995	2995	2995	2995	0
291	20241122	150500	6270	2995	2995	2995	2995	0
292	20241122	150400	6270	2995	2995	2995	2995	0
293	20241122	150300	6270	2995	2995	2995	2995	0
294	20241122	150200	6270	2995	2995	2995	2995	0
295	20241122	150100	6270	2995	2995	2995	2995	0
296	20241122	150000	6270	2995	2995	2995	2995	0
297	20241122	145900	6270	2995	2995	2995	2995	0
298	20241122	145800	6270	2995	2995	2995	2995	0
299	20241122	145700	6270	2995	2995	2995	2995	0
300	20241122	145600	6270	2995	2995	2995	2995	0
301	20241122	145500	6270	2995	2995	2995	2995	0
302	20241122	145400	6270	2995	2995	2995	2995	0
303	20241122	145300	6270	2995	2995	2995	2995	0
304	20241122	145200	6270	2995	2995	2995	2995	0
305	20241122	145100	6270	2995	2995	2995	2995	0
306	20241122	145000	6270	2995	2995	2995	2995	0
307	20241122	144900	6270	2995	2995	2995	2995	0
308	20241122	144800	6270	2995	2995	2995	2995	0
309	20241122	144700	6270	2995	2995	2995	2995	0
310	20241122	144600	6270	2995	2995	2995	2995	0
311	20241122	144500	6270	2995	2995	2995	2995	0
312	20241122	144400	6270	2995	2995	2995	2995	0
313	20241122	144300	6270	2995	2995	2995	2995	0
314	20241122	144200	6270	2995	2995	2995	2995	0
315	20241122	144100	6270	2995	2995	2995	2995	0
316	20241122	144000	6270	2995	2995	2995	2995	0
317	20241122	143900	6270	2995	2995	2995	2995	0
318	20241122	143800	6270	2995	2995	2995	2995	0
319	20241122	143700	6270	2995	2995	2995	2995	0
320	20241122	143600	6270	2995	2995	2995	2995	0
321	20241122	143500	6270	2995	2995	2995	2995	0
322	20241122	143400	6270	2995	2995	2995	2995	0
323	20241122	143300	6270	2995	2995	2995	2995	0
324	20241122	143200	6270	2995	2995	2995	2995	0
325	20241122	143100	6270	2995	2995	2995	2995	0
326	20241122	143000	6270	2995	2995	2995	2995	0
327	20241122	142900	6270	2995	2995	2995	2995	0
328	20241122	142800	6270	2995	2995	2995	2995	0
329	20241122	142700	6270	2995	2995	2995	2995	0
330	20241122	142600	6270	2995	2995	2995	2995	0
331	20241122	142500	6270	2995	2995	2995	2995	0
332	20241122	142400	6270	2995	2995	2995	2995	0
333	20241122	142300	6270	2995	2995	2995	2995	0
334	20241122	142200	6270	2995	2995	2995	2995	0
335	20241122	142100	6270	2995	2995	2995	2995	0
336	20241122	142000	6270	2995	2995	2995	2995	0
337	20241122	141900	6270	2995	2995	2995	2995	0
338	20241122	141800	6270	2995	2995	2995	2995	0
339	20241122	141700	6270	2995	2995	2995	2995	0
340	20241122	141600	6270	2995	2995	2995	2995	0
341	20241122	141500	6270	2995	2995	2995	2995	0
342	20241122	141400	6270	2995	2995	2995	2995	0
343	20241122	141300	6270	2995	2995	2995	2995	0
344	20241122	141200	6270	2995	2995	2995	2995	0
345	20241122	141100	6270	2995	2995	2995	2995	0
346	20241122	141000	6270	2995	2995	2995	2995	0
347	20241122	140900	6270	2995	2995	2995	2995	0
348	20241122	140800	6270	2995	2995	2995	2995	0
349	20241122	140700	6270	2995	2995	2995	2995	0
350	20241122	140600	6270	2995	2995	2995	2995	0
351	20241122	140500	6270	2995	2995	2995	2995	0
352	20241122	140400	6270	2995	2995	2995	2995	0
353	20241122	140300	6270	2995	2995	2995	2995	0
354	20241122	140200	6270	2995	2995	2995	2995	0
355	20241122	140100	6270	2995	2995	2995	2995	0
356	20241122	140000	6270	2995	2995	2995	2995	0
357	20241122	135900	6270	2995	2995	2995	2995	0
358	20241122	135800	6270	2995	2995	2995	2995	0
359	20241122	135700	6270	2995	2995	2995	2995	0
360	20241122	135600	6270	2995	2995	2995	2995	0
361	20241122	135500	6270	2995	2995	2995	2995	0
362	20241122	135400	6270	2995	2995	2995	2995	0
363	20241122	135300	6270	2995	2995	2995	2995	0
364	20241122	135200	6270	2995	2995	2995	2995	0
365	20241122	135100	6270	2995	2995	2995	2995	0
366	20241122	135000	6270	2995	2995	2995	2995	0
367	20241122	134900	6270	2995	2995	2995	2995	0
368	20241122	134800	6270	2995	2995	2995	2995	0
369	20241122	134700	6270	2995	2995	2995	2995	0
370	20241122	134600	6270	2995	2995	2995	2995	0
371	20241122	134500	6270	2995	2995	2995	2995	0
372	20241122	134400	6270	2995	2995	2995	2995	0
373	20241122	134300	6270	2995	2995	2995	2995	0
374	20241122	134200	6270	2995	2995	2995	2995	0
375	20241122	134100	6270	2995	2995	2995	2995	0
376	20241122	134000	6270	2995	2995	2995	2995	0
377	20241122	133900	6270	2995	2995	2995	2995	0
378	20241122	133800	6270	2995	2995	2995	2995	0
379	20241122	133700	6270	2995	2995	2995	2995	0
380	20241122	133600	6270	2995	2995	2995	2995	0
381	20241122	133500	6270	2995	2995	2995	2995	0
382	20241122	133400	6270	2995	2995	2995	2995	0
383	20241122	133300	6270	2995	2995	2995	2995	0
384	20241122	133200	6270	2995	2995	2995	2995	0
385	20241122	133100	6270	2995	2995	2995	2995	1
386	20241122	133000	3275	3275	3275	3275	3275	0
387	20241122	132900	3275	3275	3275	3275	3275	0
388	20241122	132800	3275	3275	3275	3275	3275	0
389	20241122	132700	3275	3275	3275	3275	3275	0
390	20241122	132600	3275	3275	3275	3275	3275	0
391	20241122	132500	3275	3275	3275	3275	3275	0
392	20241122	132400	3275	3275	3275	3275	3275	0
393	20241122	132300	3275	3275	3275	3275	3275	0
394	20241122	132200	3275	3275	3275	3275	3275	0
395	20241122	132100	3275	3275	3275	3275	3275	0
396	20241122	132000	3275	3275	3275	3275	3275	0
397	20241122	131900	3275	3275	3275	3275	3275	0
398	20241122	131800	3275	3275	3275	3275	3275	0
399	20241122	131700	3275	3275	3275	3275	3275	0
400	20241122	131600	3275	3275	3275	3275	3275	0
401	20241122	131500	3275	3275	3275	3275	3275	0
402	20241122	131400	3275	3275	3275	3275	3275	0
403	20241122	131300	3275	3275	3275	3275	3275	0
404	20241122	131200	3275	3275	3275	3275	3275	0
405	20241122	131100	3275	3275	3275	3275	3275	0
406	20241122	131000	3275	3275	3275	3275	3275	0
407	20241122	130900	3275	3275	3275	3275	3275	0
408	20241122	130800	3275	3275	3275	3275	3275	0
409	20241122	130700	3275	3275	3275	3275	3275	0
410	20241122	130600	3275	3275	3275	3275	3275	0
411	20241122	130500	3275	3275	3275	3275	3275	0
412	20241122	130400	3275	3275	3275	3275	3275	0
413	20241122	130300	3275	3275	3275	3275	3275	0
414	20241122	130200	3275	3275	3275	3275	3275	0
415	20241122	130100	3275	3275	3275	3275	3275	0
416	20241122	130000	3275	3275	3275	3275	3275	0
417	20241122	125900	3275	3275	3275	3275	3275	0
418	20241122	125800	3275	3275	3275	3275	3275	0
419	20241122	125700	3275	3275	3275	3275	3275	0
420	20241122	125600	3275	3275	3275	3275	3275	0
421	20241122	125500	3275	3275	3275	3275	3275	0
422	20241122	125400	3275	3275	3275	3275	3275	0
423	20241122	125300	3275	3275	3275	3275	3275	0
424	20241122	125200	3275	3275	3275	3275	3275	0
425	20241122	125100	3275	3275	3275	3275	3275	0
426	20241122	125000	3275	3275	3275	3275	3275	0
427	20241122	124900	3275	3275	3275	3275	3275	0
428	20241122	124800	3275	3275	3275	3275	3275	0
429	20241122	124700	3275	3275	3275	3275	3275	0
430	20241122	124600	3275	3275	3275	3275	3275	0
431	20241122	124500	3275	3275	3275	3275	3275	0
432	20241122	124400	3275	3275	3275	3275	3275	0
433	20241122	124300	3275	3275	3275	3275	3275	0
434	20241122	124200	3275	3275	3275	3275	3275	0
435	20241122	124100	3275	3275	3275	3275	3275	0
436	20241122	124000	3275	3275	3275	3275	3275	0
437	20241122	123900	3275	3275	3275	3275	3275	0
438	20241122	123800	3275	3275	3275	3275	3275	0
439	20241122	123700	3275	3275	3275	3275	3275	0
440	20241122	123600	3275	3275	3275	3275	3275	0
441	20241122	123500	3275	3275	3275	3275	3275	0
442	20241122	123400	3275	3275	3275	3275	3275	0
443	20241122	123300	3275	3275	3275	3275	3275	0
444	20241122	123200	3275	3275	3275	3275	3275	0
445	20241122	123100	3275	3275	3275	3275	3275	0
446	20241122	123000	3275	3275	3275	3275	3275	0
447	20241122	122900	3275	3275	3275	3275	3275	0
448	20241122	122800	3275	3275	3275	3275	3275	0
449	20241122	122700	3275	3275	3275	3275	3275	0
450	20241122	122600	3275	3275	3275	3275	3275	0
451	20241122	122500	3275	3275	3275	3275	3275	0
452	20241122	122400	3275	3275	3275	3275	3275	0
453	20241122	122300	3275	3275	3275	3275	3275	0
454	20241122	122200	3275	3275	3275	3275	3275	0
455	20241122	122100	3275	3275	3275	3275	3275	0
456	20241122	122000	3275	3275	3275	3275	3275	0
457	20241122	121900	3275	3275	3275	3275	3275	0
458	20241122	121800	3275	3275	3275	3275	3275	0
459	20241122	121700	3275	3275	3275	3275	3275	0
460	20241122	121600	3275	3275	3275	3275	3275	0
461	20241122	121500	3275	3275	3275	3275	3275	0
462	20241122	121400	3275	3275	3275	3275	3275	0
463	20241122	121300	3275	3275	3275	3275	3275	0
464	20241122	121200	3275	3275	3275	3275	3275	0
465	20241122	121100	3275	3275	3275	3275	3275	0
466	20241122	121000	3275	3275	3275	3275	3275	0
467	20241122	120900	3275	3275	3275	3275	3275	0
468	20241122	120800	3275	3275	3275	3275	3275	0
469	20241122	120700	3275	3275	3275	3275	3275	0
470	20241122	120600	3275	3275	3275	3275	3275	0
471	20241122	120500	3275	3275	3275	3275	3275	0
472	20241122	120400	3275	3275	3275	3275	3275	0
473	20241122	120300	3275	3275	3275	3275	3275	0
474	20241122	120200	3275	3275	3275	3275	3275	0
475	20241122	120100	3275	3275	3275	3275	3275	0
476	20241122	120000	3275	3275	3275	3275	3275	0
477	20241122	115900	3275	3275	3275	3275	3275	0
478	20241122	115800	3275	3275	3275	3275	3275	0
479	20241122	115700	3275	3275	3275	3275	3275	0
480	20241122	115600	3275	3275	3275	3275	3275	0
481	20241122	115500	3275	3275	3275	3275	3275	0
482	20241122	115400	3275	3275	3275	3275	3275	0
483	20241122	115300	3275	3275	3275	3275	3275	0
484	20241122	115200	3275	3275	3275	3275	3275	0
485	20241122	115100	3275	3275	3275	3275	3275	0
486	20241122	115000	3275	3275	3275	3275	3275	0
487	20241122	114900	3275	3275	3275	3275	3275	0
488	20241122	114800	3275	3275	3275	3275	3275	0
489	20241122	114700	3275	3275	3275	3275	3275	0
490	20241122	114600	3275	3275	3275	3275	3275	0
491	20241122	114500	3275	3275	3275	3275	3275	0
492	20241122	114400	3275	3275	3275	3275	3275	0
493	20241122	114300	3275	3275	3275	3275	3275	0
494	20241122	114200	3275	3275	3275	3275	3275	0
495	20241122	114100	3275	3275	3275	3275	3275	0
496	20241122	114000	3275	3275	3275	3275	3275	0
497	20241122	113900	3275	3275	3275	3275	3275	0
498	20241122	113800	3275	3275	3275	3275	3275	0
499	20241122	113700	3275	3275	3275	3275	3275	0
500	20241122	113600	3275	3275	3275	3275	3275	0
501	20241122	113500	3275	3275	3275	3275	3275	0
502	20241122	113400	3275	3275	3275	3275	3275	0
503	20241122	113300	3275	3275	3275	3275	3275	0
504	20241122	113200	3275	3275	3275	3275	3275	0
505	20241122	113100	3275	3275	3275	3275	3275	0
506	20241122	113000	3275	3275	3275	3275	3275	0
507	20241122	112900	3275	3275	3275	3275	3275	0
508	20241122	112800	3275	3275	3275	3275	3275	0
509	20241122	112700	3275	3275	3275	3275	3275	0
510	20241122	112600	3275	3275	3275	3275	3275	0
511	20241122	112500	3275	3275	3275	3275	3275	0
512	20241122	112400	3275	3275	3275	3275	3275	0
513	20241122	112300	3275	3275	3275	3275	3275	0
514	20241122	112200	3275	3275	3275	3275	3275	0
515	20241122	112100	3275	3275	3275	3275	3275	0
516	20241122	112000	3275	3275	3275	3275	3275	0
517	20241122	111900	3275	3275	3275	3275	3275	0
518	20241122	111800	3275	3275	3275	3275	3275	0
519	20241122	111700	3275	3275	3275	3275	3275	0
520	20241122	111600	3275	3275	3275	3275	3275	0
521	20241122	111500	3275	3275	3275	3275	3275	0
522	20241122	111400	3275	3275	3275	3275	3275	0
523	20241122	111300	3275	3275	3275	3275	3275	0
524	20241122	111200	3275	3275	3275	3275	3275	0
525	20241122	111100	3275	3275	3275	3275	3275	0
526	20241122	111000	3275	3275	3275	3275	3275	0
527	20241122	110900	3275	3275	3275	3275	3275	0
528	20241122	110800	3275	3275	3275	3275	3275	0
529	20241122	110700	3275	3275	3275	3275	3275	0
530	20241122	110600	3275	3275	3275	3275	3275	0
531	20241122	110500	3275	3275	3275	3275	3275	0
532	20241122	110400	3275	3275	3275	3275	3275	0
533	20241122	110300	3275	3275	3275	3275	3275	0
534	20241122	110200	3275	3275	3275	3275	3275	0
535	20241122	110100	3275	3275	3275	3275	3275	0
536	20241122	110000	3275	3275	3275	3275	3275	0
537	20241122	105900	3275	3275	3275	3275	3275	0
538	20241122	105800	3275	3275	3275	3275	3275	0
539	20241122	105700	3275	3275	3275	3275	3275	0
540	20241122	105600	3275	3275	3275	3275	3275	0
541	20241122	105500	3275	3275	3275	3275	3275	0
542	20241122	105400	3275	3275	3275	3275	3275	0
543	20241122	105300	3275	3275	3275	3275	3275	0
544	20241122	105200	3275	3275	3275	3275	3275	0
545	20241122	105100	3275	3275	3275	3275	3275	0
546	20241122	105000	3275	3275	3275	3275	3275	0
547	20241122	104900	3275	3275	3275	3275	3275	0
548	20241122	104800	3275	3275	3275	3275	3275	0
549	20241122	104700	3275	3275	3275	3275	3275	0
550	20241122	104600	3275	3275	3275	3275	3275	0
551	20241122	104500	3275	3275	3275	3275	3275	0
552	20241122	104400	3275	3275	3275	3275	3275	0
553	20241122	104300	3275	3275	3275	3275	3275	0
554	20241122	104200	3275	3275	3275	3275	3275	0
555	20241122	104100	3275	3275	3275	3275	3275	0
556	20241122	104000	3275	3275	3275	3275	3275	0
557	20241122	103900	3275	3275	3275	3275	3275	0
558	20241122	103800	3275	3275	3275	3275	3275	0
559	20241122	103700	3275	3275	3275	3275	3275	0
560	20241122	103600	3275	3275	3275	3275	3275	0
561	20241122	103500	3275	3275	3275	3275	3275	0
562	20241122	103400	3275	3275	3275	3275	3275	0
563	20241122	103300	3275	3275	3275	3275	3275	0
564	20241122	103200	3275	3275	3275	3275	3275	0
565	20241122	103100	3275	3275	3275	3275	3275	0
566	20241122	103000	3275	3275	3275	3275	3275	0
567	20241122	102900	3275	3275	3275	3275	3275	0
568	20241122	102800	3275	3275	3275	3275	3275	0
569	20241122	102700	3275	3275	3275	3275	3275	0
570	20241122	102600	3275	3275	3275	3275	3275	0
571	20241122	102500	3275	3275	3275	3275	3275	0
572	20241122	102400	3275	3275	3275	3275	3275	0
573	20241122	102300	3275	3275	3275	3275	3275	0
574	20241122	102200	3275	3275	3275	3275	3275	0
575	20241122	102100	3275	3275	3275	3275	3275	0
576	20241122	102000	3275	3275	3275	3275	3275	0
577	20241122	101900	3275	3275	3275	3275	3275	0
578	20241122	101800	3275	3275	3275	3275	3275	0
579	20241122	101700	3275	3275	3275	3275	3275	0
580	20241122	101600	3275	3275	3275	3275	3275	0
581	20241122	101500	3275	3275	3275	3275	3275	0
582	20241122	101400	3275	3275	3275	3275	3275	0
583	20241122	101300	3275	3275	3275	3275	3275	0
584	20241122	101200	3275	3275	3275	3275	3275	0
585	20241122	101100	3275	3275	3275	3275	3275	0
586	20241122	101000	3275	3275	3275	3275	3275	0
587	20241122	100900	3275	3275	3275	3275	3275	0
588	20241122	100800	3275	3275	3275	3275	3275	0
589	20241122	100700	3275	3275	3275	3275	3275	0
590	20241122	100600	3275	3275	3275	3275	3275	0
591	20241122	100500	3275	3275	3275	3275	3275	0
592	20241122	100400	3275	3275	3275	3275	3275	0
593	20241122	100300	3275	3275	3275	3275	3275	0
594	20241122	100200	3275	3275	3275	3275	3275	0
595	20241122	100100	3275	3275	3275	3275	3275	0
596	20241122	100000	3275	3275	3275	3275	3275	0
597	20241122	095900	3275	3275	3275	3275	3275	0
598	20241122	095800	3275	3275	3275	3275	3275	0
599	20241122	095700	3275	3275	3275	3275	3275	0
600	20241122	095600	3275	3275	3275	3275	3275	0
601	20241122	095500	3275	3275	3275	3275	3275	0
602	20241122	095400	3275	3275	3275	3275	3275	0
603	20241122	095300	3275	3275	3275	3275	3275	0
604	20241122	095200	3275	3275	3275	3275	3275	0
605	20241122	095100	3275	3275	3275	3275	3275	0
606	20241122	095000	3275	3275	3275	3275	3275	0
607	20241122	094900	3275	3275	3275	3275	3275	0
608	20241122	094800	3275	3275	3275	3275	3275	0
609	20241122	094700	3275	3275	3275	3275	3275	0
610	20241122	094600	3275	3275	3275	3275	3275	0
611	20241122	094500	3275	3275	3275	3275	3275	0
612	20241122	094400	3275	3275	3275	3275	3275	0
613	20241122	094300	3275	3275	3275	3275	3275	0
614	20241122	094200	3275	3275	3275	3275	3275	0
615	20241122	094100	3275	3275	3275	3275	3275	0
616	20241122	094000	3275	3275	3275	3275	3275	0
617	20241122	093900	3275	3275	3275	3275	3275	0
618	20241122	093800	3275	3275	3275	3275	3275	0
619	20241122	093700	3275	3275	3275	3275	3275	0
620	20241122	093600	3275	3275	3275	3275	3275	0
621	20241122	093500	3275	3275	3275	3275	3275	0
622	20241122	093400	3275	3275	3275	3275	3275	0
623	20241122	093300	3275	3275	3275	3275	3275	0
624	20241122	093200	3275	3275	3275	3275	3275	0
625	20241122	093100	3275	3275	3275	3275	3275	0
626	20241122	093000	3275	3275	3275	3275	3275	0
627	20241122	092900	3275	3275	3275	3275	3275	0
628	20241122	092800	3275	3275	3275	3275	3275	0
629	20241122	092700	3275	3275	3275	3275	3275	0
630	20241122	092600	3275	3275	3275	3275	3275	0
631	20241122	092500	3275	3275	3275	3275	3275	0
632	20241122	092400	3275	3275	3275	3275	3275	0
633	20241122	092300	3275	3275	3275	3275	3275	0
634	20241122	092200	3275	3275	3275	3275	3275	0
635	20241122	092100	3275	3275	3275	3275	3275	0
636	20241122	092000	3275	3275	3275	3275	3275	0
637	20241122	091900	3275	3275	3275	3275	3275	0
638	20241122	091800	3275	3275	3275	3275	3275	0
639	20241122	091700	3275	3275	3275	3275	3275	0
640	20241122	091600	3275	3275	3275	3275	3275	0
641	20241122	091500	3275	3275	3275	3275	3275	0
642	20241122	091400	3275	3275	3275	3275	3275	0
643	20241122	091300	3275	3275	3275	3275	3275	0
644	20241122	091200	3275	3275	3275	3275	3275	0
645	20241122	091100	3275	3275	3275	3275	3275	0
646	20241122	091000	3275	3275	3275	3275	3275	0
647	20241122	090900	3275	3275	3275	3275	3275	0
648	20241122	090800	3275	3275	3275	3275	3275	0
649	20241122	090700	3275	3275	3275	3275	3275	1
650	20241122	090600	0	3170	3170	3170	3170	0
651	20241122	090500	0	3170	3170	3170	3170	0
652	20241122	090400	0	3170	3170	3170	3170	0
653	20241122	090300	0	3170	3170	3170	3170	0
654	20241122	090200	0	3170	3170	3170	3170	0
655	20241122	090100	0	3170	3170	3170	3170	0
656	20241122	090000	0	3170	3170	3170	3170	0