KissMeData/107590/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200900	50307000	76000	76000	76000	76000	18
3	20241121	200800	50307000	76000	76000	76000	76000	0
4	20241121	200700	50307000	76000	76000	76000	76000	0
5	20241121	200600	50307000	76000	76000	76000	76000	0
6	20241121	200500	50307000	76000	76000	76000	76000	0
7	20241121	200400	50307000	76000	76000	76000	76000	0
8	20241121	200300	50307000	76000	76000	76000	76000	0
9	20241121	200200	50307000	76000	76000	76000	76000	0
10	20241121	200100	50307000	76000	76000	76000	76000	0
11	20241121	200000	50307000	76000	76000	76000	76000	0
12	20241121	195900	50307000	76000	76000	76000	76000	0
13	20241121	195800	50307000	76000	76000	76000	76000	0
14	20241121	195700	50307000	76000	76000	76000	76000	0
15	20241121	195600	50307000	76000	76000	76000	76000	0
16	20241121	195500	50307000	76000	76000	76000	76000	0
17	20241121	195400	50307000	76000	76000	76000	76000	0
18	20241121	195300	50307000	76000	76000	76000	76000	0
19	20241121	195200	50307000	76000	76000	76000	76000	0
20	20241121	195100	50307000	76000	76000	76000	76000	0
21	20241121	195000	50307000	76000	76000	76000	76000	0
22	20241121	194900	50307000	76000	76000	76000	76000	0
23	20241121	194800	50307000	76000	76000	76000	76000	0
24	20241121	194700	50307000	76000	76000	76000	76000	0
25	20241121	194600	50307000	76000	76000	76000	76000	0
26	20241121	194500	50307000	76000	76000	76000	76000	0
27	20241121	194400	50307000	76000	76000	76000	76000	0
28	20241121	194300	50307000	76000	76000	76000	76000	0
29	20241121	194200	50307000	76000	76000	76000	76000	0
30	20241121	194100	50307000	76000	76000	76000	76000	0
31	20241121	194000	50307000	76000	76000	76000	76000	0
32	20241121	193900	50307000	76000	76000	76000	76000	18
33	20241121	193800	50307000	76000	76000	76000	76000	0
34	20241121	193700	50307000	76000	76000	76000	76000	0
35	20241121	193600	50307000	76000	76000	76000	76000	0
36	20241121	193500	50307000	76000	76000	76000	76000	0
37	20241121	193400	50307000	76000	76000	76000	76000	0
38	20241121	193300	50307000	76000	76000	76000	76000	0
39	20241121	193200	50307000	76000	76000	76000	76000	0
40	20241121	193100	50307000	76000	76000	76000	76000	0
41	20241121	193000	50307000	76000	76000	76000	76000	0
42	20241121	192900	50307000	76000	76000	76000	76000	0
43	20241121	192800	50307000	76000	76000	76000	76000	0
44	20241121	192700	50307000	76000	76000	76000	76000	0
45	20241121	192600	50307000	76000	76000	76000	76000	0
46	20241121	192500	50307000	76000	76000	76000	76000	0
47	20241121	192400	50307000	76000	76000	76000	76000	0
48	20241121	192300	50307000	76000	76000	76000	76000	0
49	20241121	192200	50307000	76000	76000	76000	76000	0
50	20241121	192100	50307000	76000	76000	76000	76000	0
51	20241121	192000	50307000	76000	76000	76000	76000	0
52	20241121	191900	50307000	76000	76000	76000	76000	0
53	20241121	191800	50307000	76000	76000	76000	76000	0
54	20241121	191700	50307000	76000	76000	76000	76000	0
55	20241121	191600	50307000	76000	76000	76000	76000	0
56	20241121	191500	50307000	76000	76000	76000	76000	0
57	20241121	191400	50307000	76000	76000	76000	76000	0
58	20241121	191300	50307000	76000	76000	76000	76000	0
59	20241121	191200	50307000	76000	76000	76000	76000	0
60	20241121	191100	50307000	76000	76000	76000	76000	0
61	20241121	191000	50307000	76000	76000	76000	76000	0
62	20241121	190900	50307000	76000	76000	76000	76000	18
63	20241121	190800	50307000	76000	76000	76000	76000	0
64	20241121	190700	50307000	76000	76000	76000	76000	0
65	20241121	190600	50307000	76000	76000	76000	76000	0
66	20241121	190500	50307000	76000	76000	76000	76000	0
67	20241121	190400	50307000	76000	76000	76000	76000	0
68	20241121	190300	50307000	76000	76000	76000	76000	0
69	20241121	190200	50307000	76000	76000	76000	76000	0
70	20241121	190100	50307000	76000	76000	76000	76000	0
71	20241121	190000	50307000	76000	76000	76000	76000	0
72	20241121	185900	50307000	76000	76000	76000	76000	0
73	20241121	185800	50307000	76000	76000	76000	76000	0
74	20241121	185700	50307000	76000	76000	76000	76000	0
75	20241121	185600	50307000	76000	76000	76000	76000	0
76	20241121	185500	50307000	76000	76000	76000	76000	0
77	20241121	185400	50307000	76000	76000	76000	76000	0
78	20241121	185300	50307000	76000	76000	76000	76000	0
79	20241121	185200	50307000	76000	76000	76000	76000	0
80	20241121	185100	50307000	76000	76000	76000	76000	0
81	20241121	185000	50307000	76000	76000	76000	76000	0
82	20241121	184900	50307000	76000	76000	76000	76000	0
83	20241121	184800	50307000	76000	76000	76000	76000	0
84	20241121	184700	50307000	76000	76000	76000	76000	0
85	20241121	184600	50307000	76000	76000	76000	76000	0
86	20241121	184500	50307000	76000	76000	76000	76000	0
87	20241121	184400	50307000	76000	76000	76000	76000	0
88	20241121	184300	50307000	76000	76000	76000	76000	0
89	20241121	184200	50307000	76000	76000	76000	76000	0
90	20241121	184100	50307000	76000	76000	76000	76000	0
91	20241121	184000	50307000	76000	76000	76000	76000	0
92	20241121	183900	50307000	76000	76000	76000	76000	18
93	20241121	183800	50307000	76000	76000	76000	76000	0
94	20241121	183700	50307000	76000	76000	76000	76000	0
95	20241121	183600	50307000	76000	76000	76000	76000	0
96	20241121	183500	50307000	76000	76000	76000	76000	0
97	20241121	183400	50307000	76000	76000	76000	76000	0
98	20241121	183300	50307000	76000	76000	76000	76000	0
99	20241121	183200	50307000	76000	76000	76000	76000	0
100	20241121	183100	50307000	76000	76000	76000	76000	0
101	20241121	183000	50307000	76000	76000	76000	76000	0
102	20241121	182900	50307000	76000	76000	76000	76000	0
103	20241121	182800	50307000	76000	76000	76000	76000	0
104	20241121	182700	50307000	76000	76000	76000	76000	0
105	20241121	182600	50307000	76000	76000	76000	76000	0
106	20241121	182500	50307000	76000	76000	76000	76000	0
107	20241121	182400	50307000	76000	76000	76000	76000	0
108	20241121	182300	50307000	76000	76000	76000	76000	0
109	20241121	182200	50307000	76000	76000	76000	76000	0
110	20241121	182100	50307000	76000	76000	76000	76000	0
111	20241121	182000	50307000	76000	76000	76000	76000	0
112	20241121	181900	50307000	76000	76000	76000	76000	0
113	20241121	181800	50307000	76000	76000	76000	76000	0
114	20241121	181700	50307000	76000	76000	76000	76000	0
115	20241121	181600	50307000	76000	76000	76000	76000	0
116	20241121	181500	50307000	76000	76000	76000	76000	0
117	20241121	181400	50307000	76000	76000	76000	76000	0
118	20241121	181300	50307000	76000	76000	76000	76000	0
119	20241121	181200	50307000	76000	76000	76000	76000	0
120	20241121	181100	50307000	76000	76000	76000	76000	0
121	20241121	181000	50307000	76000	76000	76000	76000	0
122	20241121	180900	50307000	76000	76000	76000	76000	18
123	20241121	180800	50307000	76000	76000	76000	76000	0
124	20241121	180700	50307000	76000	76000	76000	76000	0
125	20241121	180600	50307000	76000	76000	76000	76000	0
126	20241121	180500	50307000	76000	76000	76000	76000	0
127	20241121	180400	50307000	76000	76000	76000	76000	0
128	20241121	180300	50307000	76000	76000	76000	76000	0
129	20241121	180200	50307000	76000	76000	76000	76000	0
130	20241121	180100	50307000	76000	76000	76000	76000	0
131	20241121	180000	50307000	76000	76000	76000	76000	0
132	20241121	175900	50307000	76000	76000	76000	76000	0
133	20241121	175800	50307000	76000	76000	76000	76000	0
134	20241121	175700	50307000	76000	76000	76000	76000	0
135	20241121	175600	50307000	76000	76000	76000	76000	0
136	20241121	175500	50307000	76000	76000	76000	76000	0
137	20241121	175400	50307000	76000	76000	76000	76000	0
138	20241121	175300	50307000	76000	76000	76000	76000	0
139	20241121	175200	50307000	76000	76000	76000	76000	0
140	20241121	175100	50307000	76000	76000	76000	76000	0
141	20241121	175000	50307000	76000	76000	76000	76000	0
142	20241121	174900	50307000	76000	76000	76000	76000	0
143	20241121	174800	50307000	76000	76000	76000	76000	0
144	20241121	174700	50307000	76000	76000	76000	76000	0
145	20241121	174600	50307000	76000	76000	76000	76000	0
146	20241121	174500	50307000	76000	76000	76000	76000	0
147	20241121	174400	50307000	76000	76000	76000	76000	0
148	20241121	174300	50307000	76000	76000	76000	76000	0
149	20241121	174200	50307000	76000	76000	76000	76000	0
150	20241121	174100	50307000	76000	76000	76000	76000	0
151	20241121	174000	50307000	76000	76000	76000	76000	0
152	20241121	173900	50307000	76000	76000	76000	76000	18
153	20241121	173800	50307000	76000	76000	76000	76000	0
154	20241121	173700	50307000	76000	76000	76000	76000	0
155	20241121	173600	50307000	76000	76000	76000	76000	0
156	20241121	173500	50307000	76000	76000	76000	76000	0
157	20241121	173400	50307000	76000	76000	76000	76000	0
158	20241121	173300	50307000	76000	76000	76000	76000	0
159	20241121	173200	50307000	76000	76000	76000	76000	0
160	20241121	173100	50307000	76000	76000	76000	76000	0
161	20241121	173000	50307000	76000	76000	76000	76000	0
162	20241121	172900	50307000	76000	76000	76000	76000	0
163	20241121	172800	50307000	76000	76000	76000	76000	0
164	20241121	172700	50307000	76000	76000	76000	76000	0
165	20241121	172600	50307000	76000	76000	76000	76000	0
166	20241121	172500	50307000	76000	76000	76000	76000	0
167	20241121	172400	50307000	76000	76000	76000	76000	0
168	20241121	172300	50307000	76000	76000	76000	76000	0
169	20241121	172200	50307000	76000	76000	76000	76000	0
170	20241121	172100	50307000	76000	76000	76000	76000	0
171	20241121	172000	50307000	76000	76000	76000	76000	0
172	20241121	171900	50307000	76000	76000	76000	76000	0
173	20241121	171800	50307000	76000	76000	76000	76000	0
174	20241121	171700	50307000	76000	76000	76000	76000	0
175	20241121	171600	50307000	76000	76000	76000	76000	0
176	20241121	171500	50307000	76000	76000	76000	76000	0
177	20241121	171400	50307000	76000	76000	76000	76000	0
178	20241121	171300	50307000	76000	76000	76000	76000	0
179	20241121	171200	50307000	76000	76000	76000	76000	0
180	20241121	171100	50307000	76000	76000	76000	76000	0
181	20241121	171000	50307000	76000	76000	76000	76000	0
182	20241121	170900	50307000	76000	76000	76000	76000	18
183	20241121	170800	50307000	76000	76000	76000	76000	0
184	20241121	170700	50307000	76000	76000	76000	76000	0
185	20241121	170600	50307000	76000	76000	76000	76000	0
186	20241121	170500	50307000	76000	76000	76000	76000	0
187	20241121	170400	50307000	76000	76000	76000	76000	0
188	20241121	170300	50307000	76000	76000	76000	76000	0
189	20241121	170200	50307000	76000	76000	76000	76000	0
190	20241121	170100	50307000	76000	76000	76000	76000	0
191	20241121	170000	50307000	76000	76000	76000	76000	0
192	20241121	165900	50307000	76000	76000	76000	76000	0
193	20241121	165800	50307000	76000	76000	76000	76000	0
194	20241121	165700	50307000	76000	76000	76000	76000	0
195	20241121	165600	50307000	76000	76000	76000	76000	0
196	20241121	165500	50307000	76000	76000	76000	76000	0
197	20241121	165400	50307000	76000	76000	76000	76000	0
198	20241121	165300	50307000	76000	76000	76000	76000	0
199	20241121	165200	50307000	76000	76000	76000	76000	0
200	20241121	165100	50307000	76000	76000	76000	76000	0
201	20241121	165000	50307000	76000	76000	76000	76000	0
202	20241121	164900	50307000	76000	76000	76000	76000	0
203	20241121	164800	50307000	76000	76000	76000	76000	0
204	20241121	164700	50307000	76000	76000	76000	76000	0
205	20241121	164600	50307000	76000	76000	76000	76000	0
206	20241121	164500	50307000	76000	76000	76000	76000	0
207	20241121	164400	50307000	76000	76000	76000	76000	0
208	20241121	164300	50307000	76000	76000	76000	76000	0
209	20241121	164200	50307000	76000	76000	76000	76000	0
210	20241121	164100	50307000	76000	76000	76000	76000	0
211	20241121	164000	50307000	76000	76000	76000	76000	0
212	20241121	163900	50307000	76000	76000	76000	76000	18
213	20241121	163800	50307000	76000	76000	76000	76000	0
214	20241121	163700	50307000	76000	76000	76000	76000	0
215	20241121	163600	50307000	76000	76000	76000	76000	0
216	20241121	163500	50307000	76000	76000	76000	76000	0
217	20241121	163400	50307000	76000	76000	76000	76000	0
218	20241121	163300	50307000	76000	76000	76000	76000	0
219	20241121	163200	50307000	76000	76000	76000	76000	0
220	20241121	163100	50307000	76000	76000	76000	76000	0
221	20241121	163000	50307000	76000	76000	76000	76000	0
222	20241121	162900	50307000	76000	76000	76000	76000	0
223	20241121	162800	50307000	76000	76000	76000	76000	0
224	20241121	162700	50307000	76000	76000	76000	76000	0
225	20241121	162600	50307000	76000	76000	76000	76000	0
226	20241121	162500	50307000	76000	76000	76000	76000	0
227	20241121	162400	50307000	76000	76000	76000	76000	0
228	20241121	162300	50307000	76000	76000	76000	76000	0
229	20241121	162200	50307000	76000	76000	76000	76000	0
230	20241121	162100	50307000	76000	76000	76000	76000	0
231	20241121	162000	50307000	76000	76000	76000	76000	0
232	20241121	161900	50307000	76000	76000	76000	76000	0
233	20241121	161800	50307000	76000	76000	76000	76000	0
234	20241121	161700	50307000	76000	76000	76000	76000	0
235	20241121	161600	50307000	76000	76000	76000	76000	0
236	20241121	161500	50307000	76000	76000	76000	76000	0
237	20241121	161400	50307000	76000	76000	76000	76000	0
238	20241121	161300	50307000	76000	76000	76000	76000	0
239	20241121	161200	50307000	76000	76000	76000	76000	0
240	20241121	161100	50307000	76000	76000	76000	76000	0
241	20241121	161000	50307000	76000	76000	76000	76000	0
242	20241121	160900	50307000	76000	76000	76000	76000	18
243	20241121	160800	50307000	76000	76000	76000	76000	0
244	20241121	160700	50307000	76000	76000	76000	76000	0
245	20241121	160600	50307000	76000	76000	76000	76000	0
246	20241121	160500	50307000	76000	76000	76000	76000	0
247	20241121	160400	50307000	76000	76000	76000	76000	0
248	20241121	160300	50307000	76000	76000	76000	76000	0
249	20241121	160200	50307000	76000	76000	76000	76000	0
250	20241121	160100	50307000	76000	76000	76000	76000	0
251	20241121	160000	50307000	76000	76000	76000	76000	0
252	20241121	155900	50307000	76000	76000	76000	76000	0
253	20241121	155800	50307000	76000	76000	76000	76000	0
254	20241121	155700	50307000	76000	76000	76000	76000	0
255	20241121	155600	50307000	76000	76000	76000	76000	0
256	20241121	155500	50307000	76000	76000	76000	76000	0
257	20241121	155400	50307000	76000	76000	76000	76000	0
258	20241121	155300	50307000	76000	76000	76000	76000	0
259	20241121	155200	50307000	76000	76000	76000	76000	0
260	20241121	155100	50307000	76000	76000	76000	76000	0
261	20241121	155000	50307000	76000	76000	76000	76000	0
262	20241121	154900	50307000	76000	76000	76000	76000	0
263	20241121	154800	50307000	76000	76000	76000	76000	0
264	20241121	154700	50307000	76000	76000	76000	76000	0
265	20241121	154600	50307000	76000	76000	76000	76000	0
266	20241121	154500	50307000	76000	76000	76000	76000	0
267	20241121	154400	50307000	76000	76000	76000	76000	0
268	20241121	154300	50307000	76000	76000	76000	76000	0
269	20241121	154200	50307000	76000	76000	76000	76000	0
270	20241121	154100	50307000	76000	76000	76000	76000	0
271	20241121	154000	50307000	76000	76000	76000	76000	0
272	20241121	153900	50307000	76000	76000	76000	76000	18
273	20241121	153800	50307000	76000	76000	76000	76000	0
274	20241121	153700	50307000	76000	76000	76000	76000	0
275	20241121	153600	50307000	76000	76000	76000	76000	0
276	20241121	153500	50307000	76000	76000	76000	76000	0
277	20241121	153400	50307000	76000	76000	76000	76000	0
278	20241121	153300	50307000	76000	76000	76000	76000	0
279	20241121	153200	50307000	76000	76000	76000	76000	0
280	20241121	153100	50307000	76000	76000	76000	76000	0
281	20241121	153000	50307000	76000	76000	76000	76000	18
282	20241121	152900	48939000	76000	76000	76000	76000	0
283	20241121	152800	48939000	76000	76000	76000	76000	0
284	20241121	152700	48939000	76000	76000	76000	76000	0
285	20241121	152600	48939000	76000	76000	76000	76000	0
286	20241121	152500	48939000	76000	76000	76000	76000	0
287	20241121	152400	48939000	76000	76000	76000	76000	0
288	20241121	152300	48939000	76000	76000	76000	76000	0
289	20241121	152200	48939000	76000	76000	76000	76000	0
290	20241121	152100	48939000	76000	76000	76000	76000	0
291	20241121	152000	48939000	76000	76000	76000	76000	0
292	20241121	151900	48939000	76000	76000	76000	76000	75
293	20241121	151800	43239000	76000	76000	76000	76000	1
294	20241121	151700	43163000	76000	76000	76000	76000	0
295	20241121	151600	43163000	76000	76000	76000	76000	0
296	20241121	151500	43163000	76000	76000	76000	76000	0
297	20241121	151400	43163000	76000	76000	76000	76000	0
298	20241121	151300	43163000	76000	76000	76000	76000	1
299	20241121	151200	43087000	76000	76000	76000	76000	0
300	20241121	151100	43087000	76000	76000	76000	76000	0
301	20241121	151000	43087000	76000	76000	76000	76000	0
302	20241121	150900	43087000	76000	76000	76000	76000	0
303	20241121	150800	43087000	76000	76000	76000	76000	0
304	20241121	150700	43087000	76000	76000	76000	76000	0
305	20241121	150600	43087000	76000	76000	76000	76000	0
306	20241121	150500	43087000	76000	76000	76000	76000	0
307	20241121	150400	43087000	76000	76000	76000	76000	0
308	20241121	150300	43087000	76000	76000	76000	76000	1
309	20241121	150200	43011000	76900	76900	76900	76900	0
310	20241121	150100	43011000	76900	76900	76900	76900	0
311	20241121	150000	43011000	76900	76900	76900	76900	1
312	20241121	145900	42934100	76000	76000	76000	76000	0
313	20241121	145800	42934100	76000	76000	76000	76000	0
314	20241121	145700	42934100	76000	76000	76000	76000	0
315	20241121	145600	42934100	76000	76000	76000	76000	0
316	20241121	145500	42934100	76000	76000	76000	76000	0
317	20241121	145400	42934100	76000	76000	76000	76000	0
318	20241121	145300	42934100	76000	76000	76000	76000	0
319	20241121	145200	42934100	76000	76000	76000	76000	0
320	20241121	145100	42934100	76000	76000	76000	76000	0
321	20241121	145000	42934100	76000	76000	76000	76000	0
322	20241121	144900	42934100	76000	76000	76000	76000	0
323	20241121	144800	42934100	76000	76000	76000	76000	1
324	20241121	144700	42858100	76000	76000	76000	76000	0
325	20241121	144600	42858100	76000	76000	76000	76000	0
326	20241121	144500	42858100	76000	76000	76000	76000	0
327	20241121	144400	42858100	76000	76000	76000	76000	0
328	20241121	144300	42858100	76000	76000	76000	76000	0
329	20241121	144200	42858100	76000	76000	76000	76000	0
330	20241121	144100	42858100	76000	76000	76000	76000	0
331	20241121	144000	42858100	76000	76000	76000	76000	0
332	20241121	143900	42858100	76000	76000	76000	76000	0
333	20241121	143800	42858100	76000	76000	76000	76000	0
334	20241121	143700	42858100	76000	76000	76000	76000	0
335	20241121	143600	42858100	76000	76000	76000	76000	0
336	20241121	143500	42858100	76000	76000	76000	76000	0
337	20241121	143400	42858100	76000	76000	76000	76000	0
338	20241121	143300	42858100	76000	76000	76000	76000	1
339	20241121	143200	42782100	76100	76100	76100	76100	0
340	20241121	143100	42782100	76100	76100	76100	76100	0
341	20241121	143000	42782100	76100	76100	76100	76100	0
342	20241121	142900	42782100	76100	76100	76100	76100	0
343	20241121	142800	42782100	76100	76100	76100	76100	0
344	20241121	142700	42782100	76100	76100	76100	76100	0
345	20241121	142600	42782100	76100	76100	76100	76100	0
346	20241121	142500	42782100	76100	76100	76100	76100	0
347	20241121	142400	42782100	76100	76100	76100	76100	0
348	20241121	142300	42782100	76100	76100	76100	76100	0
349	20241121	142200	42782100	76100	76100	76100	76100	0
350	20241121	142100	42782100	76100	76100	76100	76100	0
351	20241121	142000	42782100	76100	76100	76100	76100	0
352	20241121	141900	42782100	76100	76100	76100	76100	0
353	20241121	141800	42782100	76100	76100	76100	76100	1
354	20241121	141700	42706000	76000	76000	76000	76000	0
355	20241121	141600	42706000	76000	76000	76000	76000	0
356	20241121	141500	42706000	76000	76000	76000	76000	0
357	20241121	141400	42706000	76000	76000	76000	76000	0
358	20241121	141300	42706000	76000	76000	76000	76000	0
359	20241121	141200	42706000	76000	76000	76000	76000	0
360	20241121	141100	42706000	76000	76000	76000	76000	0
361	20241121	141000	42706000	76000	76000	76000	76000	0
362	20241121	140900	42706000	76000	76000	76000	76000	0
363	20241121	140800	42706000	76000	76000	76000	76000	0
364	20241121	140700	42706000	76000	76000	76000	76000	0
365	20241121	140600	42706000	76000	76000	76000	76000	0
366	20241121	140500	42706000	76000	76000	76000	76000	0
367	20241121	140400	42706000	76000	76000	76000	76000	0
368	20241121	140300	42706000	76000	76000	76000	76000	1
369	20241121	140200	42630000	76000	76000	76000	76000	0
370	20241121	140100	42630000	76000	76000	76000	76000	0
371	20241121	140000	42630000	76000	76000	76000	76000	0
372	20241121	135900	42630000	76000	76000	76000	76000	0
373	20241121	135800	42630000	76000	76000	76000	76000	0
374	20241121	135700	42630000	76000	76000	76000	76000	0
375	20241121	135600	42630000	76000	76000	76000	76000	0
376	20241121	135500	42630000	76000	76000	76000	76000	0
377	20241121	135400	42630000	76000	76000	76000	76000	0
378	20241121	135300	42630000	76000	76000	76000	76000	0
379	20241121	135200	42630000	76000	76000	76000	76000	0
380	20241121	135100	42630000	76000	76000	76000	76000	0
381	20241121	135000	42630000	76000	76000	76000	76000	0
382	20241121	134900	42630000	76000	76000	76000	76000	1
383	20241121	134800	42554000	76200	76200	76200	76200	0
384	20241121	134700	42554000	76200	76200	76200	76200	0
385	20241121	134600	42554000	76200	76200	76200	76200	0
386	20241121	134500	42554000	76200	76200	76200	76200	0
387	20241121	134400	42554000	76200	76200	76200	76200	0
388	20241121	134300	42554000	76200	76200	76200	76200	0
389	20241121	134200	42554000	76200	76200	76200	76200	0
390	20241121	134100	42554000	76200	76200	76200	76200	0
391	20241121	134000	42554000	76200	76200	76200	76200	0
392	20241121	133900	42554000	76200	76200	76200	76200	0
393	20241121	133800	42554000	76200	76200	76200	76200	0
394	20241121	133700	42554000	76200	76200	76200	76200	0
395	20241121	133600	42554000	76200	76200	76200	76200	0
396	20241121	133500	42554000	76200	76200	76200	76200	0
397	20241121	133400	42554000	76200	76200	76200	76200	1
398	20241121	133300	42477800	76100	76100	76100	76100	0
399	20241121	133200	42477800	76100	76100	76100	76100	0
400	20241121	133100	42477800	76100	76100	76100	76100	0
401	20241121	133000	42477800	76100	76100	76100	76100	0
402	20241121	132900	42477800	76100	76100	76100	76100	0
403	20241121	132800	42477800	76100	76100	76100	76100	0
404	20241121	132700	42477800	76100	76100	76100	76100	0
405	20241121	132600	42477800	76100	76100	76100	76100	0
406	20241121	132500	42477800	76100	76100	76100	76100	0
407	20241121	132400	42477800	76100	76100	76100	76100	0
408	20241121	132300	42477800	76100	76100	76100	76100	0
409	20241121	132200	42477800	76100	76100	76100	76100	0
410	20241121	132100	42477800	76100	76100	76100	76100	0
411	20241121	132000	42477800	76100	76100	76100	76100	0
412	20241121	131900	42477800	76100	76100	76100	76100	1
413	20241121	131800	42401700	76100	76100	76100	76100	0
414	20241121	131700	42401700	76100	76100	76100	76100	0
415	20241121	131600	42401700	76100	76100	76100	76100	0
416	20241121	131500	42401700	76100	76100	76100	76100	0
417	20241121	131400	42401700	76100	76100	76100	76100	0
418	20241121	131300	42401700	76100	76100	76100	76100	0
419	20241121	131200	42401700	76100	76100	76100	76100	0
420	20241121	131100	42401700	76100	76100	76100	76100	0
421	20241121	131000	42401700	76100	76100	76100	76100	0
422	20241121	130900	42401700	76100	76100	76100	76100	0
423	20241121	130800	42401700	76100	76100	76100	76100	0
424	20241121	130700	42401700	76100	76100	76100	76100	0
425	20241121	130600	42401700	76100	76100	76100	76100	0
426	20241121	130500	42401700	76100	76100	76100	76100	0
427	20241121	130400	42401700	76100	76100	76100	76100	1
428	20241121	130300	42325600	76200	76200	76200	76200	0
429	20241121	130200	42325600	76200	76200	76200	76200	0
430	20241121	130100	42325600	76200	76200	76200	76200	0
431	20241121	130000	42325600	76200	76200	76200	76200	0
432	20241121	125900	42325600	76200	76200	76200	76200	0
433	20241121	125800	42325600	76200	76200	76200	76200	0
434	20241121	125700	42325600	76200	76200	76200	76200	0
435	20241121	125600	42325600	76200	76200	76200	76200	0
436	20241121	125500	42325600	76200	76200	76200	76200	0
437	20241121	125400	42325600	76200	76200	76200	76200	0
438	20241121	125300	42325600	76200	76200	76200	76200	0
439	20241121	125200	42325600	76200	76200	76200	76200	0
440	20241121	125100	42325600	76200	76200	76200	76200	0
441	20241121	125000	42325600	76200	76200	76200	76200	0
442	20241121	124900	42325600	76200	76200	76200	76200	1
443	20241121	124800	42249400	76000	76000	76000	76000	0
444	20241121	124700	42249400	76000	76000	76000	76000	0
445	20241121	124600	42249400	76000	76000	76000	76000	0
446	20241121	124500	42249400	76000	76000	76000	76000	0
447	20241121	124400	42249400	76000	76000	76000	76000	0
448	20241121	124300	42249400	76000	76000	76000	76000	0
449	20241121	124200	42249400	76000	76000	76000	76000	0
450	20241121	124100	42249400	76000	76000	76000	76000	0
451	20241121	124000	42249400	76000	76000	76000	76000	0
452	20241121	123900	42249400	76000	76000	76000	76000	0
453	20241121	123800	42249400	76000	76000	76000	76000	0
454	20241121	123700	42249400	76000	76000	76000	76000	0
455	20241121	123600	42249400	76000	76000	76000	76000	0
456	20241121	123500	42249400	76000	76300	76300	76000	467
457	20241121	123400	6730700	76300	76300	76300	76300	1
458	20241121	123300	6654400	76200	76200	76200	76200	0
459	20241121	123200	6654400	76200	76200	76200	76200	0
460	20241121	123100	6654400	76200	76200	76200	76200	0
461	20241121	123000	6654400	76200	76200	76200	76200	0
462	20241121	122900	6654400	76200	76200	76200	76200	0
463	20241121	122800	6654400	76200	76200	76200	76200	0
464	20241121	122700	6654400	76200	76200	76200	76200	0
465	20241121	122600	6654400	76200	76200	76200	76200	0
466	20241121	122500	6654400	76200	76200	76200	76200	0
467	20241121	122400	6654400	76200	76200	76200	76200	0
468	20241121	122300	6654400	76200	76200	76200	76200	0
469	20241121	122200	6654400	76200	76200	76200	76200	0
470	20241121	122100	6654400	76200	76200	76200	76200	0
471	20241121	122000	6654400	76200	76200	76200	76200	0
472	20241121	121900	6654400	76200	76200	76200	76200	1
473	20241121	121800	6578200	76300	76300	76300	76300	0
474	20241121	121700	6578200	76300	76300	76300	76300	0
475	20241121	121600	6578200	76300	76300	76300	76300	0
476	20241121	121500	6578200	76300	76300	76300	76300	0
477	20241121	121400	6578200	76300	76300	76300	76300	0
478	20241121	121300	6578200	76300	76300	76300	76300	0
479	20241121	121200	6578200	76300	76300	76300	76300	0
480	20241121	121100	6578200	76300	76300	76300	76300	0
481	20241121	121000	6578200	76300	76300	76300	76300	0
482	20241121	120900	6578200	76300	76300	76300	76300	0
483	20241121	120800	6578200	76300	76300	76300	76300	0
484	20241121	120700	6578200	76300	76300	76300	76300	0
485	20241121	120600	6578200	76300	76300	76300	76300	0
486	20241121	120500	6578200	76300	76300	76300	76300	0
487	20241121	120400	6578200	76300	76300	76300	76300	1
488	20241121	120300	6501900	76200	76200	76200	76200	0
489	20241121	120200	6501900	76200	76200	76200	76200	0
490	20241121	120100	6501900	76200	76200	76200	76200	0
491	20241121	120000	6501900	76200	76200	76200	76200	0
492	20241121	115900	6501900	76200	76200	76200	76200	0
493	20241121	115800	6501900	76200	76200	76200	76200	0
494	20241121	115700	6501900	76200	76200	76200	76200	0
495	20241121	115600	6501900	76200	76200	76200	76200	0
496	20241121	115500	6501900	76200	76200	76200	76200	0
497	20241121	115400	6501900	76200	76200	76200	76200	0
498	20241121	115300	6501900	76200	76200	76200	76200	0
499	20241121	115200	6501900	76200	76200	76200	76200	0
500	20241121	115100	6501900	76200	76200	76200	76200	0
501	20241121	115000	6501900	76200	76200	76200	76200	0
502	20241121	114900	6501900	76200	76200	76200	76200	1
503	20241121	114800	6425700	76300	76300	76300	76300	0
504	20241121	114700	6425700	76300	76300	76300	76300	0
505	20241121	114600	6425700	76300	76300	76300	76300	0
506	20241121	114500	6425700	76300	76300	76300	76300	0
507	20241121	114400	6425700	76300	76300	76300	76300	0
508	20241121	114300	6425700	76300	76300	76300	76300	0
509	20241121	114200	6425700	76300	76300	76300	76300	0
510	20241121	114100	6425700	76300	76300	76300	76300	0
511	20241121	114000	6425700	76300	76300	76300	76300	0
512	20241121	113900	6425700	76300	76300	76300	76300	0
513	20241121	113800	6425700	76300	76300	76300	76300	0
514	20241121	113700	6425700	76300	76300	76300	76300	0
515	20241121	113600	6425700	76300	76300	76300	76300	0
516	20241121	113500	6425700	76300	76300	76300	76300	1
517	20241121	113400	6349400	77400	77400	77400	77400	0
518	20241121	113300	6349400	77400	77400	77400	77400	0
519	20241121	113200	6349400	77400	77400	77400	77400	0
520	20241121	113100	6349400	77400	77400	77400	77400	0
521	20241121	113000	6349400	77400	77400	77400	77400	0
522	20241121	112900	6349400	77400	77400	77400	77400	0
523	20241121	112800	6349400	77400	77400	77400	77400	0
524	20241121	112700	6349400	77400	77400	77400	77400	0
525	20241121	112600	6349400	77400	77400	77400	77400	0
526	20241121	112500	6349400	77400	77400	77400	77400	0
527	20241121	112400	6349400	77400	77400	77400	77400	0
528	20241121	112300	6349400	77400	77400	77400	77400	0
529	20241121	112200	6349400	77400	77400	77400	77400	0
530	20241121	112100	6349400	77400	77400	77400	77400	0
531	20241121	112000	6349400	77400	77400	77400	77400	0
532	20241121	111900	6349400	77400	77400	77400	77400	0
533	20241121	111800	6349400	77400	77400	77400	77400	0
534	20241121	111700	6349400	77400	77400	77400	77400	0
535	20241121	111600	6349400	77400	77400	77400	77400	0
536	20241121	111500	6349400	77400	77400	77400	77400	0
537	20241121	111400	6349400	77400	77400	77400	77400	0
538	20241121	111300	6349400	77400	77400	77400	77400	1
539	20241121	111200	6272000	76200	76200	76200	76200	1
540	20241121	111100	6195800	77500	77500	77500	77500	0
541	20241121	111000	6195800	77500	77500	77500	77500	0
542	20241121	110900	6195800	77500	77500	77500	77500	0
543	20241121	110800	6195800	77500	77500	77500	77500	0
544	20241121	110700	6195800	77500	77500	77500	77500	0
545	20241121	110600	6195800	77500	77500	77500	77500	0
546	20241121	110500	6195800	77500	77500	77500	77500	0
547	20241121	110400	6195800	77500	77500	77500	77500	0
548	20241121	110300	6195800	77500	77500	77500	77500	0
549	20241121	110200	6195800	77500	77500	77500	77500	0
550	20241121	110100	6195800	77500	77500	77500	77500	0
551	20241121	110000	6195800	77500	77500	77500	77500	0
552	20241121	105900	6195800	77500	77500	77500	77500	0
553	20241121	105800	6195800	77500	77500	77500	77500	0
554	20241121	105700	6195800	77500	77500	77500	77500	0
555	20241121	105600	6195800	77500	77500	77500	77500	0
556	20241121	105500	6195800	77500	77500	77500	77500	0
557	20241121	105400	6195800	77500	77500	77500	77500	0
558	20241121	105300	6195800	77500	77500	77500	77500	0
559	20241121	105200	6195800	77500	77400	77500	77400	77
560	20241121	105100	231000	77400	77400	77400	77400	0
561	20241121	105000	231000	77400	77400	77400	77400	0
562	20241121	104900	231000	77400	77400	77400	77400	0
563	20241121	104800	231000	77400	77400	77400	77400	0
564	20241121	104700	231000	77400	77400	77400	77400	0
565	20241121	104600	231000	77400	77400	77400	77400	0
566	20241121	104500	231000	77400	77400	77400	77400	0
567	20241121	104400	231000	77400	77400	77400	77400	0
568	20241121	104300	231000	77400	77400	77400	77400	0
569	20241121	104200	231000	77400	77400	77400	77400	0
570	20241121	104100	231000	77400	77400	77400	77400	0
571	20241121	104000	231000	77400	77400	77400	77400	0
572	20241121	103900	231000	77400	77400	77400	77400	0
573	20241121	103800	231000	77400	77400	77400	77400	0
574	20241121	103700	231000	77400	77400	77400	77400	0
575	20241121	103600	231000	77400	77400	77400	77400	0
576	20241121	103500	231000	77400	77400	77400	77400	0
577	20241121	103400	231000	77400	77400	77400	77400	0
578	20241121	103300	231000	77400	77400	77400	77400	0
579	20241121	103200	231000	77400	77400	77400	77400	0
580	20241121	103100	231000	77400	77400	77400	77400	0
581	20241121	103000	231000	77400	77400	77400	77400	0
582	20241121	102900	231000	77400	77400	77400	77400	0
583	20241121	102800	231000	77400	77400	77400	77400	1
584	20241121	102700	153600	75900	75900	75900	75900	0
585	20241121	102600	153600	75900	75900	75900	75900	0
586	20241121	102500	153600	75900	75900	75900	75900	0
587	20241121	102400	153600	75900	75900	75900	75900	0
588	20241121	102300	153600	75900	75900	75900	75900	0
589	20241121	102200	153600	75900	75900	75900	75900	0
590	20241121	102100	153600	75900	75900	75900	75900	0
591	20241121	102000	153600	75900	75900	75900	75900	0
592	20241121	101900	153600	75900	75900	75900	75900	0
593	20241121	101800	153600	75900	75900	75900	75900	0
594	20241121	101700	153600	75900	75900	75900	75900	0
595	20241121	101600	153600	75900	75900	75900	75900	0
596	20241121	101500	153600	75900	75900	75900	75900	0
597	20241121	101400	153600	75900	75900	75900	75900	0
598	20241121	101300	153600	75900	75900	75900	75900	0
599	20241121	101200	153600	75900	75900	75900	75900	0
600	20241121	101100	153600	75900	75900	75900	75900	0
601	20241121	101000	153600	75900	75900	75900	75900	0
602	20241121	100900	153600	75900	75900	75900	75900	0
603	20241121	100800	153600	75900	75900	75900	75900	0
604	20241121	100700	153600	75900	75900	75900	75900	0
605	20241121	100600	153600	75900	75900	75900	75900	0
606	20241121	100500	153600	75900	75900	75900	75900	0
607	20241121	100400	153600	75900	75900	75900	75900	0
608	20241121	100300	153600	75900	75900	75900	75900	0
609	20241121	100200	153600	75900	75900	75900	75900	0
610	20241121	100100	153600	75900	75900	75900	75900	0
611	20241121	100000	153600	75900	75900	75900	75900	0
612	20241121	095900	153600	75900	75900	75900	75900	0
613	20241121	095800	153600	75900	75900	75900	75900	0
614	20241121	095700	153600	75900	75900	75900	75900	0
615	20241121	095600	153600	75900	75900	75900	75900	0
616	20241121	095500	153600	75900	75900	75900	75900	0
617	20241121	095400	153600	75900	75900	75900	75900	0
618	20241121	095300	153600	75900	75900	75900	75900	0
619	20241121	095200	153600	75900	75900	75900	75900	0
620	20241121	095100	153600	75900	75900	75900	75900	0
621	20241121	095000	153600	75900	75900	75900	75900	0
622	20241121	094900	153600	75900	75900	75900	75900	0
623	20241121	094800	153600	75900	75900	75900	75900	0
624	20241121	094700	153600	75900	75900	75900	75900	0
625	20241121	094600	153600	75900	75900	75900	75900	0
626	20241121	094500	153600	75900	75900	75900	75900	0
627	20241121	094400	153600	75900	75900	75900	75900	0
628	20241121	094300	153600	75900	75900	75900	75900	0
629	20241121	094200	153600	75900	75900	75900	75900	0
630	20241121	094100	153600	75900	75900	75900	75900	0
631	20241121	094000	153600	75900	75900	75900	75900	0
632	20241121	093900	153600	75900	75900	75900	75900	0
633	20241121	093800	153600	75900	75900	75900	75900	0
634	20241121	093700	153600	75900	75900	75900	75900	0
635	20241121	093600	153600	75900	75900	75900	75900	0
636	20241121	093500	153600	75900	75900	75900	75900	0
637	20241121	093400	153600	75900	75900	75900	75900	0
638	20241121	093300	153600	75900	75900	75900	75900	0
639	20241121	093200	153600	75900	75900	75900	75900	0
640	20241121	093100	153600	75900	75900	75900	75900	0
641	20241121	093000	153600	75900	75900	75900	75900	0
642	20241121	092900	153600	75900	75900	75900	75900	0
643	20241121	092800	153600	75900	75900	75900	75900	0
644	20241121	092700	153600	75900	75900	75900	75900	0
645	20241121	092600	153600	75900	75900	75900	75900	0
646	20241121	092500	153600	75900	75900	75900	75900	0
647	20241121	092400	153600	75900	75900	75900	75900	1
648	20241121	092300	77700	77700	77700	77700	77700	1
649	20241121	092200	0	75900	75900	75900	75900	0
650	20241121	092100	0	75900	75900	75900	75900	0
651	20241121	092000	0	75900	75900	75900	75900	0
652	20241121	091900	0	75900	75900	75900	75900	0
653	20241121	091800	0	75900	75900	75900	75900	0
654	20241121	091700	0	75900	75900	75900	75900	0
655	20241121	091600	0	75900	75900	75900	75900	0
656	20241121	091500	0	75900	75900	75900	75900	0
657	20241121	091400	0	75900	75900	75900	75900	0
658	20241121	091300	0	75900	75900	75900	75900	0
659	20241121	091200	0	75900	75900	75900	75900	0
660	20241121	091100	0	75900	75900	75900	75900	0
661	20241121	091000	0	75900	75900	75900	75900	0
662	20241121	090900	0	75900	75900	75900	75900	0
663	20241121	090800	0	75900	75900	75900	75900	0
664	20241121	090700	0	75900	75900	75900	75900	0
665	20241121	090600	0	75900	75900	75900	75900	0
666	20241121	090500	0	75900	75900	75900	75900	0
667	20241121	090400	0	75900	75900	75900	75900	0
668	20241121	090300	0	75900	75900	75900	75900	0
669	20241121	090200	0	75900	75900	75900	75900	0
670	20241121	090100	0	75900	75900	75900	75900	0
671	20241121	090000	0	75900	75900	75900	75900	0