KissMeData/149010/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200800	1537150	7930	7930	7930	7930	1
3	20231121	200700	1537150	7930	7930	7930	7930	0
4	20231121	200600	1537150	7930	7930	7930	7930	0
5	20231121	200500	1537150	7930	7930	7930	7930	0
6	20231121	200400	1537150	7930	7930	7930	7930	0
7	20231121	200300	1537150	7930	7930	7930	7930	0
8	20231121	200200	1537150	7930	7930	7930	7930	0
9	20231121	200100	1537150	7930	7930	7930	7930	0
10	20231121	200000	1537150	7930	7930	7930	7930	0
11	20231121	195900	1537150	7930	7930	7930	7930	0
12	20231121	195800	1537150	7930	7930	7930	7930	0
13	20231121	195700	1537150	7930	7930	7930	7930	0
14	20231121	195600	1537150	7930	7930	7930	7930	0
15	20231121	195500	1537150	7930	7930	7930	7930	0
16	20231121	195400	1537150	7930	7930	7930	7930	0
17	20231121	195300	1537150	7930	7930	7930	7930	0
18	20231121	195200	1537150	7930	7930	7930	7930	0
19	20231121	195100	1537150	7930	7930	7930	7930	0
20	20231121	195000	1537150	7930	7930	7930	7930	0
21	20231121	194900	1537150	7930	7930	7930	7930	0
22	20231121	194800	1537150	7930	7930	7930	7930	0
23	20231121	194700	1537150	7930	7930	7930	7930	0
24	20231121	194600	1537150	7930	7930	7930	7930	0
25	20231121	194500	1537150	7930	7930	7930	7930	0
26	20231121	194400	1537150	7930	7930	7930	7930	0
27	20231121	194300	1537150	7930	7930	7930	7930	0
28	20231121	194200	1537150	7930	7930	7930	7930	0
29	20231121	194100	1537150	7930	7930	7930	7930	0
30	20231121	194000	1537150	7930	7930	7930	7930	0
31	20231121	193900	1537150	7930	7930	7930	7930	0
32	20231121	193800	1537150	7930	7930	7930	7930	1
33	20231121	193700	1537150	7930	7930	7930	7930	0
34	20231121	193600	1537150	7930	7930	7930	7930	0
35	20231121	193500	1537150	7930	7930	7930	7930	0
36	20231121	193400	1537150	7930	7930	7930	7930	0
37	20231121	193300	1537150	7930	7930	7930	7930	0
38	20231121	193200	1537150	7930	7930	7930	7930	0
39	20231121	193100	1537150	7930	7930	7930	7930	0
40	20231121	193000	1537150	7930	7930	7930	7930	0
41	20231121	192900	1537150	7930	7930	7930	7930	0
42	20231121	192800	1537150	7930	7930	7930	7930	0
43	20231121	192700	1537150	7930	7930	7930	7930	0
44	20231121	192600	1537150	7930	7930	7930	7930	0
45	20231121	192500	1537150	7930	7930	7930	7930	0
46	20231121	192400	1537150	7930	7930	7930	7930	0
47	20231121	192300	1537150	7930	7930	7930	7930	0
48	20231121	192200	1537150	7930	7930	7930	7930	0
49	20231121	192100	1537150	7930	7930	7930	7930	0
50	20231121	192000	1537150	7930	7930	7930	7930	0
51	20231121	191900	1537150	7930	7930	7930	7930	0
52	20231121	191800	1537150	7930	7930	7930	7930	0
53	20231121	191700	1537150	7930	7930	7930	7930	0
54	20231121	191600	1537150	7930	7930	7930	7930	0
55	20231121	191500	1537150	7930	7930	7930	7930	0
56	20231121	191400	1537150	7930	7930	7930	7930	0
57	20231121	191300	1537150	7930	7930	7930	7930	0
58	20231121	191200	1537150	7930	7930	7930	7930	0
59	20231121	191100	1537150	7930	7930	7930	7930	0
60	20231121	191000	1537150	7930	7930	7930	7930	0
61	20231121	190900	1537150	7930	7930	7930	7930	0
62	20231121	190800	1537150	7930	7930	7930	7930	1
63	20231121	190700	1537150	7930	7930	7930	7930	0
64	20231121	190600	1537150	7930	7930	7930	7930	0
65	20231121	190500	1537150	7930	7930	7930	7930	0
66	20231121	190400	1537150	7930	7930	7930	7930	0
67	20231121	190300	1537150	7930	7930	7930	7930	0
68	20231121	190200	1537150	7930	7930	7930	7930	0
69	20231121	190100	1537150	7930	7930	7930	7930	0
70	20231121	190000	1537150	7930	7930	7930	7930	0
71	20231121	185900	1537150	7930	7930	7930	7930	0
72	20231121	185800	1537150	7930	7930	7930	7930	0
73	20231121	185700	1537150	7930	7930	7930	7930	0
74	20231121	185600	1537150	7930	7930	7930	7930	0
75	20231121	185500	1537150	7930	7930	7930	7930	0
76	20231121	185400	1537150	7930	7930	7930	7930	0
77	20231121	185300	1537150	7930	7930	7930	7930	0
78	20231121	185200	1537150	7930	7930	7930	7930	0
79	20231121	185100	1537150	7930	7930	7930	7930	0
80	20231121	185000	1537150	7930	7930	7930	7930	0
81	20231121	184900	1537150	7930	7930	7930	7930	0
82	20231121	184800	1537150	7930	7930	7930	7930	0
83	20231121	184700	1537150	7930	7930	7930	7930	0
84	20231121	184600	1537150	7930	7930	7930	7930	0
85	20231121	184500	1537150	7930	7930	7930	7930	0
86	20231121	184400	1537150	7930	7930	7930	7930	0
87	20231121	184300	1537150	7930	7930	7930	7930	0
88	20231121	184200	1537150	7930	7930	7930	7930	0
89	20231121	184100	1537150	7930	7930	7930	7930	0
90	20231121	184000	1537150	7930	7930	7930	7930	0
91	20231121	183900	1537150	7930	7930	7930	7930	0
92	20231121	183800	1537150	7930	7930	7930	7930	1
93	20231121	183700	1537150	7930	7930	7930	7930	0
94	20231121	183600	1537150	7930	7930	7930	7930	0
95	20231121	183500	1537150	7930	7930	7930	7930	0
96	20231121	183400	1537150	7930	7930	7930	7930	0
97	20231121	183300	1537150	7930	7930	7930	7930	0
98	20231121	183200	1537150	7930	7930	7930	7930	0
99	20231121	183100	1537150	7930	7930	7930	7930	0
100	20231121	183000	1537150	7930	7930	7930	7930	0
101	20231121	182900	1537150	7930	7930	7930	7930	0
102	20231121	182800	1537150	7930	7930	7930	7930	0
103	20231121	182700	1537150	7930	7930	7930	7930	0
104	20231121	182600	1537150	7930	7930	7930	7930	0
105	20231121	182500	1537150	7930	7930	7930	7930	0
106	20231121	182400	1537150	7930	7930	7930	7930	0
107	20231121	182300	1537150	7930	7930	7930	7930	0
108	20231121	182200	1537150	7930	7930	7930	7930	0
109	20231121	182100	1537150	7930	7930	7930	7930	0
110	20231121	182000	1537150	7930	7930	7930	7930	0
111	20231121	181900	1537150	7930	7930	7930	7930	0
112	20231121	181800	1537150	7930	7930	7930	7930	0
113	20231121	181700	1537150	7930	7930	7930	7930	0
114	20231121	181600	1537150	7930	7930	7930	7930	0
115	20231121	181500	1537150	7930	7930	7930	7930	0
116	20231121	181400	1537150	7930	7930	7930	7930	0
117	20231121	181300	1537150	7930	7930	7930	7930	0
118	20231121	181200	1537150	7930	7930	7930	7930	0
119	20231121	181100	1537150	7930	7930	7930	7930	0
120	20231121	181000	1537150	7930	7930	7930	7930	0
121	20231121	180900	1537150	7930	7930	7930	7930	0
122	20231121	180800	1537150	7930	7930	7930	7930	1
123	20231121	180700	1537150	7930	7930	7930	7930	0
124	20231121	180600	1537150	7930	7930	7930	7930	0
125	20231121	180500	1537150	7930	7930	7930	7930	0
126	20231121	180400	1537150	7930	7930	7930	7930	0
127	20231121	180300	1537150	7930	7930	7930	7930	0
128	20231121	180200	1537150	7930	7930	7930	7930	0
129	20231121	180100	1537150	7930	7930	7930	7930	0
130	20231121	180000	1537150	7930	7930	7930	7930	0
131	20231121	175900	1537150	7930	7930	7930	7930	0
132	20231121	175800	1537150	7930	7930	7930	7930	0
133	20231121	175700	1537150	7930	7930	7930	7930	0
134	20231121	175600	1537150	7930	7930	7930	7930	0
135	20231121	175500	1537150	7930	7930	7930	7930	0
136	20231121	175400	1537150	7930	7930	7930	7930	0
137	20231121	175300	1537150	7930	7930	7930	7930	0
138	20231121	175200	1537150	7930	7930	7930	7930	0
139	20231121	175100	1537150	7930	7930	7930	7930	0
140	20231121	175000	1537150	7930	7930	7930	7930	0
141	20231121	174900	1537150	7930	7930	7930	7930	0
142	20231121	174800	1537150	7930	7930	7930	7930	0
143	20231121	174700	1537150	7930	7930	7930	7930	0
144	20231121	174600	1537150	7930	7930	7930	7930	0
145	20231121	174500	1537150	7930	7930	7930	7930	0
146	20231121	174400	1537150	7930	7930	7930	7930	0
147	20231121	174300	1537150	7930	7930	7930	7930	0
148	20231121	174200	1537150	7930	7930	7930	7930	0
149	20231121	174100	1537150	7930	7930	7930	7930	0
150	20231121	174000	1537150	7930	7930	7930	7930	0
151	20231121	173900	1537150	7930	7930	7930	7930	0
152	20231121	173800	1537150	7930	7930	7930	7930	1
153	20231121	173700	1537150	7930	7930	7930	7930	0
154	20231121	173600	1537150	7930	7930	7930	7930	0
155	20231121	173500	1537150	7930	7930	7930	7930	0
156	20231121	173400	1537150	7930	7930	7930	7930	0
157	20231121	173300	1537150	7930	7930	7930	7930	0
158	20231121	173200	1537150	7930	7930	7930	7930	0
159	20231121	173100	1537150	7930	7930	7930	7930	0
160	20231121	173000	1537150	7930	7930	7930	7930	0
161	20231121	172900	1537150	7930	7930	7930	7930	0
162	20231121	172800	1537150	7930	7930	7930	7930	0
163	20231121	172700	1537150	7930	7930	7930	7930	0
164	20231121	172600	1537150	7930	7930	7930	7930	0
165	20231121	172500	1537150	7930	7930	7930	7930	0
166	20231121	172400	1537150	7930	7930	7930	7930	0
167	20231121	172300	1537150	7930	7930	7930	7930	0
168	20231121	172200	1537150	7930	7930	7930	7930	0
169	20231121	172100	1537150	7930	7930	7930	7930	0
170	20231121	172000	1537150	7930	7930	7930	7930	0
171	20231121	171900	1537150	7930	7930	7930	7930	0
172	20231121	171800	1537150	7930	7930	7930	7930	0
173	20231121	171700	1537150	7930	7930	7930	7930	0
174	20231121	171600	1537150	7930	7930	7930	7930	0
175	20231121	171500	1537150	7930	7930	7930	7930	0
176	20231121	171400	1537150	7930	7930	7930	7930	0
177	20231121	171300	1537150	7930	7930	7930	7930	0
178	20231121	171200	1537150	7930	7930	7930	7930	0
179	20231121	171100	1537150	7930	7930	7930	7930	0
180	20231121	171000	1537150	7930	7930	7930	7930	0
181	20231121	170900	1537150	7930	7930	7930	7930	0
182	20231121	170800	1537150	7930	7930	7930	7930	1
183	20231121	170700	1537150	7930	7930	7930	7930	0
184	20231121	170600	1537150	7930	7930	7930	7930	0
185	20231121	170500	1537150	7930	7930	7930	7930	0
186	20231121	170400	1537150	7930	7930	7930	7930	0
187	20231121	170300	1537150	7930	7930	7930	7930	0
188	20231121	170200	1537150	7930	7930	7930	7930	0
189	20231121	170100	1537150	7930	7930	7930	7930	0
190	20231121	170000	1537150	7930	7930	7930	7930	0
191	20231121	165900	1537150	7930	7930	7930	7930	0
192	20231121	165800	1537150	7930	7930	7930	7930	0
193	20231121	165700	1537150	7930	7930	7930	7930	0
194	20231121	165600	1537150	7930	7930	7930	7930	0
195	20231121	165500	1537150	7930	7930	7930	7930	0
196	20231121	165400	1537150	7930	7930	7930	7930	0
197	20231121	165300	1537150	7930	7930	7930	7930	0
198	20231121	165200	1537150	7930	7930	7930	7930	0
199	20231121	165100	1537150	7930	7930	7930	7930	0
200	20231121	165000	1537150	7930	7930	7930	7930	0
201	20231121	164900	1537150	7930	7930	7930	7930	0
202	20231121	164800	1537150	7930	7930	7930	7930	0
203	20231121	164700	1537150	7930	7930	7930	7930	0
204	20231121	164600	1537150	7930	7930	7930	7930	0
205	20231121	164500	1537150	7930	7930	7930	7930	0
206	20231121	164400	1537150	7930	7930	7930	7930	0
207	20231121	164300	1537150	7930	7930	7930	7930	0
208	20231121	164200	1537150	7930	7930	7930	7930	0
209	20231121	164100	1537150	7930	7930	7930	7930	0
210	20231121	164000	1537150	7930	7930	7930	7930	0
211	20231121	163900	1537150	7930	7930	7930	7930	0
212	20231121	163800	1537150	7930	7930	7930	7930	1
213	20231121	163700	1537150	7930	7930	7930	7930	0
214	20231121	163600	1537150	7930	7930	7930	7930	0
215	20231121	163500	1537150	7930	7930	7930	7930	0
216	20231121	163400	1537150	7930	7930	7930	7930	0
217	20231121	163300	1537150	7930	7930	7930	7930	0
218	20231121	163200	1537150	7930	7930	7930	7930	0
219	20231121	163100	1537150	7930	7930	7930	7930	0
220	20231121	163000	1537150	7930	7930	7930	7930	0
221	20231121	162900	1537150	7930	7930	7930	7930	0
222	20231121	162800	1537150	7930	7930	7930	7930	0
223	20231121	162700	1537150	7930	7930	7930	7930	0
224	20231121	162600	1537150	7930	7930	7930	7930	0
225	20231121	162500	1537150	7930	7930	7930	7930	0
226	20231121	162400	1537150	7930	7930	7930	7930	0
227	20231121	162300	1537150	7930	7930	7930	7930	0
228	20231121	162200	1537150	7930	7930	7930	7930	0
229	20231121	162100	1537150	7930	7930	7930	7930	0
230	20231121	162000	1537150	7930	7930	7930	7930	0
231	20231121	161900	1537150	7930	7930	7930	7930	0
232	20231121	161800	1537150	7930	7930	7930	7930	0
233	20231121	161700	1537150	7930	7930	7930	7930	0
234	20231121	161600	1537150	7930	7930	7930	7930	0
235	20231121	161500	1537150	7930	7930	7930	7930	0
236	20231121	161400	1537150	7930	7930	7930	7930	0
237	20231121	161300	1537150	7930	7930	7930	7930	0
238	20231121	161200	1537150	7930	7930	7930	7930	0
239	20231121	161100	1537150	7930	7930	7930	7930	0
240	20231121	161000	1537150	7930	7930	7930	7930	0
241	20231121	160900	1537150	7930	7930	7930	7930	0
242	20231121	160800	1537150	7930	7930	7930	7930	1
243	20231121	160700	1537150	7930	7930	7930	7930	0
244	20231121	160600	1537150	7930	7930	7930	7930	0
245	20231121	160500	1537150	7930	7930	7930	7930	0
246	20231121	160400	1537150	7930	7930	7930	7930	0
247	20231121	160300	1537150	7930	7930	7930	7930	0
248	20231121	160200	1537150	7930	7930	7930	7930	0
249	20231121	160100	1537150	7930	7930	7930	7930	0
250	20231121	160000	1537150	7930	7930	7930	7930	0
251	20231121	155900	1537150	7930	7930	7930	7930	0
252	20231121	155800	1537150	7930	7930	7930	7930	0
253	20231121	155700	1537150	7930	7930	7930	7930	0
254	20231121	155600	1537150	7930	7930	7930	7930	0
255	20231121	155500	1537150	7930	7930	7930	7930	0
256	20231121	155400	1537150	7930	7930	7930	7930	0
257	20231121	155300	1537150	7930	7930	7930	7930	0
258	20231121	155200	1537150	7930	7930	7930	7930	0
259	20231121	155100	1537150	7930	7930	7930	7930	0
260	20231121	155000	1537150	7930	7930	7930	7930	0
261	20231121	154900	1537150	7930	7930	7930	7930	0
262	20231121	154800	1537150	7930	7930	7930	7930	0
263	20231121	154700	1537150	7930	7930	7930	7930	0
264	20231121	154600	1537150	7930	7930	7930	7930	0
265	20231121	154500	1537150	7930	7930	7930	7930	0
266	20231121	154400	1537150	7930	7930	7930	7930	0
267	20231121	154300	1537150	7930	7930	7930	7930	0
268	20231121	154200	1537150	7930	7930	7930	7930	0
269	20231121	154100	1537150	7930	7930	7930	7930	0
270	20231121	154000	1537150	7930	7930	7930	7930	0
271	20231121	153900	1537150	7930	7930	7930	7930	0
272	20231121	153800	1537150	7930	7930	7930	7930	1
273	20231121	153700	1537150	7930	7930	7930	7930	0
274	20231121	153600	1537150	7930	7930	7930	7930	0
275	20231121	153500	1537150	7930	7930	7930	7930	0
276	20231121	153400	1537150	7930	7930	7930	7930	0
277	20231121	153300	1537150	7930	7930	7930	7930	0
278	20231121	153200	1537150	7930	7930	7930	7930	0
279	20231121	153100	1537150	7930	7930	7930	7930	0
280	20231121	153000	1537150	7930	7930	7930	7930	0
281	20231121	152900	1537150	7930	7930	7930	7930	0
282	20231121	152800	1537150	7930	7930	7930	7930	0
283	20231121	152700	1537150	7930	7930	7930	7930	0
284	20231121	152600	1537150	7930	7930	7930	7930	0
285	20231121	152500	1537150	7930	7930	7930	7930	0
286	20231121	152400	1537150	7930	7930	7930	7930	0
287	20231121	152300	1537150	7930	7930	7930	7930	0
288	20231121	152200	1537150	7930	7930	7930	7930	0
289	20231121	152100	1537150	7930	7930	7930	7930	0
290	20231121	152000	1537150	7930	7930	7930	7930	0
291	20231121	151900	1537150	7930	7930	7930	7930	0
292	20231121	151800	1537150	7930	7930	7930	7930	0
293	20231121	151700	1537150	7930	7930	7930	7930	0
294	20231121	151600	1537150	7930	7930	7930	7930	0
295	20231121	151500	1537150	7930	7930	7930	7930	0
296	20231121	151400	1537150	7930	7930	7930	7930	0
297	20231121	151300	1537150	7930	7930	7930	7930	0
298	20231121	151200	1537150	7930	7930	7930	7930	0
299	20231121	151100	1537150	7930	7930	7930	7930	0
300	20231121	151000	1537150	7930	7930	7930	7930	1
301	20231121	150900	1529220	7720	7720	7720	7720	0
302	20231121	150800	1529220	7720	7720	7720	7720	0
303	20231121	150700	1529220	7720	7720	7720	7720	0
304	20231121	150600	1529220	7720	7720	7720	7720	0
305	20231121	150500	1529220	7720	7720	7720	7720	0
306	20231121	150400	1529220	7720	7720	7720	7720	0
307	20231121	150300	1529220	7720	7720	7720	7720	0
308	20231121	150200	1529220	7720	7720	7720	7720	0
309	20231121	150100	1529220	7720	7720	7720	7720	0
310	20231121	150000	1529220	7720	7720	7720	7720	0
311	20231121	145900	1529220	7720	7720	7720	7720	0
312	20231121	145800	1529220	7720	7720	7720	7720	0
313	20231121	145700	1529220	7720	7720	7720	7720	0
314	20231121	145600	1529220	7720	7720	7720	7720	0
315	20231121	145500	1529220	7720	7720	7720	7720	0
316	20231121	145400	1529220	7720	7720	7720	7720	0
317	20231121	145300	1529220	7720	7720	7720	7720	0
318	20231121	145200	1529220	7720	7720	7720	7720	0
319	20231121	145100	1529220	7720	7720	7720	7720	0
320	20231121	145000	1529220	7720	7720	7720	7720	0
321	20231121	144900	1529220	7720	7720	7720	7720	0
322	20231121	144800	1529220	7720	7720	7720	7720	0
323	20231121	144700	1529220	7720	7720	7720	7720	0
324	20231121	144600	1529220	7720	7720	7720	7720	0
325	20231121	144500	1529220	7720	7720	7720	7720	0
326	20231121	144400	1529220	7720	7720	7720	7720	0
327	20231121	144300	1529220	7720	7720	7720	7720	0
328	20231121	144200	1529220	7720	7720	7720	7720	0
329	20231121	144100	1529220	7720	7720	7720	7720	0
330	20231121	144000	1529220	7720	7720	7720	7720	0
331	20231121	143900	1529220	7720	7720	7720	7720	0
332	20231121	143800	1529220	7720	7720	7720	7720	0
333	20231121	143700	1529220	7720	7720	7720	7720	0
334	20231121	143600	1529220	7720	7720	7720	7720	0
335	20231121	143500	1529220	7720	7720	7720	7720	0
336	20231121	143400	1529220	7720	7720	7720	7720	0
337	20231121	143300	1529220	7720	7720	7720	7720	0
338	20231121	143200	1529220	7720	7720	7720	7720	0
339	20231121	143100	1529220	7720	7720	7720	7720	0
340	20231121	143000	1529220	7720	7720	7720	7720	0
341	20231121	142900	1529220	7720	7720	7720	7720	0
342	20231121	142800	1529220	7720	7720	7720	7720	0
343	20231121	142700	1529220	7720	7720	7720	7720	0
344	20231121	142600	1529220	7720	7720	7720	7720	0
345	20231121	142500	1529220	7720	7720	7720	7720	0
346	20231121	142400	1529220	7720	7720	7720	7720	0
347	20231121	142300	1529220	7720	7720	7720	7720	0
348	20231121	142200	1529220	7720	7720	7720	7720	0
349	20231121	142100	1529220	7720	7730	7730	7720	122
350	20231121	142000	586380	7980	7980	7980	7980	0
351	20231121	141900	586380	7980	7980	7980	7980	0
352	20231121	141800	586380	7980	7980	7980	7980	0
353	20231121	141700	586380	7980	7980	7980	7980	0
354	20231121	141600	586380	7980	7980	7980	7980	0
355	20231121	141500	586380	7980	7980	7980	7980	0
356	20231121	141400	586380	7980	7980	7980	7980	0
357	20231121	141300	586380	7980	7980	7980	7980	0
358	20231121	141200	586380	7980	7980	7980	7980	0
359	20231121	141100	586380	7980	7980	7980	7980	0
360	20231121	141000	586380	7980	7980	7980	7980	0
361	20231121	140900	586380	7980	7980	7980	7980	0
362	20231121	140800	586380	7980	7980	7980	7980	0
363	20231121	140700	586380	7980	7980	7980	7980	0
364	20231121	140600	586380	7980	7980	7980	7980	0
365	20231121	140500	586380	7980	7980	7980	7980	0
366	20231121	140400	586380	7980	7980	7980	7980	0
367	20231121	140300	586380	7980	7980	7980	7980	0
368	20231121	140200	586380	7980	7980	7980	7980	0
369	20231121	140100	586380	7980	7980	7980	7980	0
370	20231121	140000	586380	7980	7980	7980	7980	0
371	20231121	135900	586380	7980	7980	7980	7980	0
372	20231121	135800	586380	7980	7980	7980	7980	0
373	20231121	135700	586380	7980	7980	7980	7980	0
374	20231121	135600	586380	7980	7980	7980	7980	0
375	20231121	135500	586380	7980	7980	7980	7980	0
376	20231121	135400	586380	7980	7980	7980	7980	0
377	20231121	135300	586380	7980	7980	7980	7980	0
378	20231121	135200	586380	7980	7980	7980	7980	0
379	20231121	135100	586380	7980	7980	7980	7980	0
380	20231121	135000	586380	7980	7980	7980	7980	0
381	20231121	134900	586380	7980	7980	7980	7980	0
382	20231121	134800	586380	7980	7980	7980	7980	0
383	20231121	134700	586380	7980	7980	7980	7980	0
384	20231121	134600	586380	7980	7980	7980	7980	0
385	20231121	134500	586380	7980	7980	7980	7980	0
386	20231121	134400	586380	7980	7980	7980	7980	0
387	20231121	134300	586380	7980	7980	7980	7980	0
388	20231121	134200	586380	7980	7980	7980	7980	0
389	20231121	134100	586380	7980	7980	7980	7980	0
390	20231121	134000	586380	7980	7980	7980	7980	0
391	20231121	133900	586380	7980	7980	7980	7980	0
392	20231121	133800	586380	7980	7980	7980	7980	0
393	20231121	133700	586380	7980	7980	7980	7980	0
394	20231121	133600	586380	7980	7980	7980	7980	0
395	20231121	133500	586380	7980	7980	7980	7980	0
396	20231121	133400	586380	7980	7980	7980	7980	0
397	20231121	133300	586380	7980	7980	7980	7980	0
398	20231121	133200	586380	7980	7980	7980	7980	0
399	20231121	133100	586380	7980	7980	7980	7980	0
400	20231121	133000	586380	7980	7980	7980	7980	0
401	20231121	132900	586380	7980	7980	7980	7980	0
402	20231121	132800	586380	7980	7980	7980	7980	0
403	20231121	132700	586380	7980	7980	7980	7980	0
404	20231121	132600	586380	7980	7980	7980	7980	0
405	20231121	132500	586380	7980	7980	7980	7980	0
406	20231121	132400	586380	7980	7980	7980	7980	0
407	20231121	132300	586380	7980	7980	7980	7980	0
408	20231121	132200	586380	7980	7980	7980	7980	0
409	20231121	132100	586380	7980	7980	7980	7980	0
410	20231121	132000	586380	7980	7980	7980	7980	0
411	20231121	131900	586380	7980	7980	7980	7980	0
412	20231121	131800	586380	7980	7980	7980	7980	0
413	20231121	131700	586380	7980	7980	7980	7980	0
414	20231121	131600	586380	7980	7980	7980	7980	0
415	20231121	131500	586380	7980	7980	7980	7980	0
416	20231121	131400	586380	7980	7980	7980	7980	0
417	20231121	131300	586380	7980	7980	7980	7980	0
418	20231121	131200	586380	7980	7980	7980	7980	0
419	20231121	131100	586380	7980	7980	7980	7980	0
420	20231121	131000	586380	7980	7980	7980	7980	0
421	20231121	130900	586380	7980	7980	7980	7980	0
422	20231121	130800	586380	7980	7980	7980	7980	0
423	20231121	130700	586380	7980	7980	7980	7980	0
424	20231121	130600	586380	7980	7980	7980	7980	0
425	20231121	130500	586380	7980	7980	7980	7980	0
426	20231121	130400	586380	7980	7980	7980	7980	0
427	20231121	130300	586380	7980	7980	7980	7980	0
428	20231121	130200	586380	7980	7980	7980	7980	0
429	20231121	130100	586380	7980	7980	7980	7980	0
430	20231121	130000	586380	7980	7980	7980	7980	0
431	20231121	125900	586380	7980	7980	7980	7980	0
432	20231121	125800	586380	7980	7980	7980	7980	0
433	20231121	125700	586380	7980	7980	7980	7980	0
434	20231121	125600	586380	7980	7980	7980	7980	0
435	20231121	125500	586380	7980	7980	7980	7980	0
436	20231121	125400	586380	7980	7980	7980	7980	0
437	20231121	125300	586380	7980	7980	7980	7980	0
438	20231121	125200	586380	7980	7980	7980	7980	0
439	20231121	125100	586380	7980	7980	7980	7980	0
440	20231121	125000	586380	7980	7980	7980	7980	0
441	20231121	124900	586380	7980	7980	7980	7980	0
442	20231121	124800	586380	7980	7980	7980	7980	0
443	20231121	124700	586380	7980	7980	7980	7980	0
444	20231121	124600	586380	7980	7980	7980	7980	0
445	20231121	124500	586380	7980	7980	7980	7980	0
446	20231121	124400	586380	7980	7980	7980	7980	0
447	20231121	124300	586380	7980	7980	7980	7980	0
448	20231121	124200	586380	7980	7980	7980	7980	0
449	20231121	124100	586380	7980	7980	7980	7980	0
450	20231121	124000	586380	7980	7980	7980	7980	0
451	20231121	123900	586380	7980	7980	7980	7980	0
452	20231121	123800	586380	7980	7980	7980	7980	0
453	20231121	123700	586380	7980	7980	7980	7980	0
454	20231121	123600	586380	7980	7980	7980	7980	0
455	20231121	123500	586380	7980	7980	7980	7980	0
456	20231121	123400	586380	7980	7980	7980	7980	0
457	20231121	123300	586380	7980	7980	7980	7980	0
458	20231121	123200	586380	7980	7980	7980	7980	0
459	20231121	123100	586380	7980	7980	7980	7980	0
460	20231121	123000	586380	7980	7980	7980	7980	0
461	20231121	122900	586380	7980	7980	7980	7980	0
462	20231121	122800	586380	7980	7980	7980	7980	0
463	20231121	122700	586380	7980	7980	7980	7980	0
464	20231121	122600	586380	7980	7980	7980	7980	0
465	20231121	122500	586380	7980	7980	7980	7980	0
466	20231121	122400	586380	7980	7980	7980	7980	0
467	20231121	122300	586380	7980	7980	7980	7980	0
468	20231121	122200	586380	7980	7980	7980	7980	0
469	20231121	122100	586380	7980	7980	7980	7980	0
470	20231121	122000	586380	7980	7980	7980	7980	0
471	20231121	121900	586380	7980	7980	7980	7980	0
472	20231121	121800	586380	7980	7980	7980	7980	0
473	20231121	121700	586380	7980	7980	7980	7980	0
474	20231121	121600	586380	7980	7980	7980	7980	0
475	20231121	121500	586380	7980	7980	7980	7980	0
476	20231121	121400	586380	7980	7980	7980	7980	0
477	20231121	121300	586380	7980	7980	7980	7980	0
478	20231121	121200	586380	7980	7980	7980	7980	0
479	20231121	121100	586380	7980	7980	7980	7980	0
480	20231121	121000	586380	7980	7980	7980	7980	0
481	20231121	120900	586380	7980	7980	7980	7980	0
482	20231121	120800	586380	7980	7980	7980	7980	0
483	20231121	120700	586380	7980	7980	7980	7980	0
484	20231121	120600	586380	7980	7980	7980	7980	0
485	20231121	120500	586380	7980	7980	7980	7980	0
486	20231121	120400	586380	7980	7980	7980	7980	0
487	20231121	120300	586380	7980	7980	7980	7980	0
488	20231121	120200	586380	7980	7980	7980	7980	0
489	20231121	120100	586380	7980	7980	7980	7980	0
490	20231121	120000	586380	7980	7980	7980	7980	0
491	20231121	115900	586380	7980	7980	7980	7980	0
492	20231121	115800	586380	7980	7980	7980	7980	0
493	20231121	115700	586380	7980	7980	7980	7980	0
494	20231121	115600	586380	7980	7980	7980	7980	0
495	20231121	115500	586380	7980	7980	7980	7980	0
496	20231121	115400	586380	7980	7980	7980	7980	0
497	20231121	115300	586380	7980	7980	7980	7980	0
498	20231121	115200	586380	7980	7980	7980	7980	0
499	20231121	115100	586380	7980	7980	7980	7980	0
500	20231121	115000	586380	7980	7980	7980	7980	0
501	20231121	114900	586380	7980	7980	7980	7980	0
502	20231121	114800	586380	7980	7980	7980	7980	0
503	20231121	114700	586380	7980	7980	7980	7980	0
504	20231121	114600	586380	7980	7980	7980	7980	0
505	20231121	114500	586380	7980	7980	7980	7980	0
506	20231121	114400	586380	7980	7980	7980	7980	0
507	20231121	114300	586380	7980	7980	7980	7980	0
508	20231121	114200	586380	7980	7980	7980	7980	0
509	20231121	114100	586380	7980	7980	7980	7980	0
510	20231121	114000	586380	7980	7980	7980	7980	0
511	20231121	113900	586380	7980	7980	7980	7980	0
512	20231121	113800	586380	7980	7980	7980	7980	0
513	20231121	113700	586380	7980	7980	7980	7980	0
514	20231121	113600	586380	7980	7980	7980	7980	0
515	20231121	113500	586380	7980	7980	7980	7980	0
516	20231121	113400	586380	7980	7980	7980	7980	0
517	20231121	113300	586380	7980	7980	7980	7980	0
518	20231121	113200	586380	7980	7980	7980	7980	0
519	20231121	113100	586380	7980	7980	7980	7980	0
520	20231121	113000	586380	7980	7980	7980	7980	0
521	20231121	112900	586380	7980	7980	7980	7980	0
522	20231121	112800	586380	7980	7980	7980	7980	0
523	20231121	112700	586380	7980	7980	7980	7980	0
524	20231121	112600	586380	7980	7980	7980	7980	0
525	20231121	112500	586380	7980	7980	7980	7980	0
526	20231121	112400	586380	7980	7980	7980	7980	0
527	20231121	112300	586380	7980	7980	7980	7980	0
528	20231121	112200	586380	7980	7980	7980	7980	0
529	20231121	112100	586380	7980	7980	7980	7980	0
530	20231121	112000	586380	7980	7980	7980	7980	0
531	20231121	111900	586380	7980	7980	7980	7980	0
532	20231121	111800	586380	7980	7980	7980	7980	0
533	20231121	111700	586380	7980	7980	7980	7980	0
534	20231121	111600	586380	7980	7980	7980	7980	0
535	20231121	111500	586380	7980	7980	7980	7980	0
536	20231121	111400	586380	7980	7980	7980	7980	0
537	20231121	111300	586380	7980	7980	7980	7980	0
538	20231121	111200	586380	7980	7980	7980	7980	0
539	20231121	111100	586380	7980	7980	7980	7980	0
540	20231121	111000	586380	7980	7980	7980	7980	0
541	20231121	110900	586380	7980	7980	7980	7980	0
542	20231121	110800	586380	7980	7980	7980	7980	0
543	20231121	110700	586380	7980	7980	7980	7980	0
544	20231121	110600	586380	7980	7980	7980	7980	0
545	20231121	110500	586380	7980	7980	7980	7980	0
546	20231121	110400	586380	7980	7980	7980	7980	0
547	20231121	110300	586380	7980	7980	7980	7980	0
548	20231121	110200	586380	7980	7980	7980	7980	0
549	20231121	110100	586380	7980	7980	7980	7980	0
550	20231121	110000	586380	7980	7980	7980	7980	0
551	20231121	105900	586380	7980	7980	7980	7980	0
552	20231121	105800	586380	7980	7980	7980	7980	0
553	20231121	105700	586380	7980	7980	7980	7980	0
554	20231121	105600	586380	7980	7980	7980	7980	0
555	20231121	105500	586380	7980	7980	7980	7980	0
556	20231121	105400	586380	7980	7980	7980	7980	2
557	20231121	105300	570420	7970	7970	7970	7970	0
558	20231121	105200	570420	7970	7970	7970	7970	0
559	20231121	105100	570420	7970	7970	7970	7970	0
560	20231121	105000	570420	7970	7970	7970	7970	0
561	20231121	104900	570420	7970	7970	7970	7970	0
562	20231121	104800	570420	7970	7970	7970	7970	0
563	20231121	104700	570420	7970	7970	7970	7970	0
564	20231121	104600	570420	7970	7970	7970	7970	0
565	20231121	104500	570420	7970	7970	7970	7970	0
566	20231121	104400	570420	7970	7970	7970	7970	0
567	20231121	104300	570420	7970	7970	7970	7970	0
568	20231121	104200	570420	7970	7970	7970	7970	0
569	20231121	104100	570420	7970	7970	7970	7970	0
570	20231121	104000	570420	7970	7970	7970	7970	0
571	20231121	103900	570420	7970	7970	7970	7970	0
572	20231121	103800	570420	7970	7970	7970	7970	0
573	20231121	103700	570420	7970	7970	7970	7970	0
574	20231121	103600	570420	7970	7970	7970	7970	0
575	20231121	103500	570420	7970	7970	7970	7970	0
576	20231121	103400	570420	7970	7970	7970	7970	0
577	20231121	103300	570420	7970	7970	7970	7970	0
578	20231121	103200	570420	7970	7970	7970	7970	0
579	20231121	103100	570420	7970	7970	7970	7970	0
580	20231121	103000	570420	7970	7970	7970	7970	0
581	20231121	102900	570420	7970	7970	7970	7970	0
582	20231121	102800	570420	7970	7970	7970	7970	0
583	20231121	102700	570420	7970	7970	7970	7970	1
584	20231121	102600	562450	7700	7700	7700	7700	0
585	20231121	102500	562450	7700	7700	7700	7700	0
586	20231121	102400	562450	7700	7700	7700	7700	0
587	20231121	102300	562450	7700	7700	7700	7700	0
588	20231121	102200	562450	7700	7700	7700	7700	0
589	20231121	102100	562450	7700	7700	7700	7700	0
590	20231121	102000	562450	7700	7700	7700	7700	0
591	20231121	101900	562450	7700	7700	7700	7700	0
592	20231121	101800	562450	7700	7700	7700	7700	0
593	20231121	101700	562450	7700	7700	7700	7700	0
594	20231121	101600	562450	7700	7700	7700	7700	0
595	20231121	101500	562450	7700	7700	7700	7700	0
596	20231121	101400	562450	7700	7700	7700	7700	0
597	20231121	101300	562450	7700	7700	7700	7700	0
598	20231121	101200	562450	7700	7700	7700	7700	0
599	20231121	101100	562450	7700	7700	7700	7700	0
600	20231121	101000	562450	7700	7700	7700	7700	0
601	20231121	100900	562450	7700	7700	7700	7700	0
602	20231121	100800	562450	7700	7700	7700	7700	0
603	20231121	100700	562450	7700	7700	7700	7700	0
604	20231121	100600	562450	7700	7700	7700	7700	0
605	20231121	100500	562450	7700	7700	7700	7700	0
606	20231121	100400	562450	7700	7700	7700	7700	0
607	20231121	100300	562450	7700	7700	7700	7700	0
608	20231121	100200	562450	7700	7700	7700	7700	0
609	20231121	100100	562450	7700	7700	7700	7700	0
610	20231121	100000	562450	7700	7700	7700	7700	0
611	20231121	095900	562450	7700	7700	7700	7700	0
612	20231121	095800	562450	7700	7700	7700	7700	0
613	20231121	095700	562450	7700	7700	7700	7700	0
614	20231121	095600	562450	7700	7700	7700	7700	0
615	20231121	095500	562450	7700	7700	7700	7700	0
616	20231121	095400	562450	7700	7700	7700	7700	0
617	20231121	095300	562450	7700	7700	7700	7700	0
618	20231121	095200	562450	7700	7700	7700	7700	0
619	20231121	095100	562450	7700	7700	7700	7700	0
620	20231121	095000	562450	7700	7700	7700	7700	0
621	20231121	094900	562450	7700	7700	7700	7700	0
622	20231121	094800	562450	7700	7700	7700	7700	0
623	20231121	094700	562450	7700	7700	7700	7700	0
624	20231121	094600	562450	7700	7700	7700	7700	0
625	20231121	094500	562450	7700	7700	7700	7700	0
626	20231121	094400	562450	7700	7700	7700	7700	0
627	20231121	094300	562450	7700	7700	7700	7700	0
628	20231121	094200	562450	7700	7700	7700	7700	0
629	20231121	094100	562450	7700	7700	7700	7700	0
630	20231121	094000	562450	7700	7700	7700	7700	0
631	20231121	093900	562450	7700	7700	7700	7700	0
632	20231121	093800	562450	7700	7700	7700	7700	0
633	20231121	093700	562450	7700	7710	7710	7700	71
634	20231121	093600	15400	7700	7700	7700	7700	0
635	20231121	093500	15400	7700	7700	7700	7700	0
636	20231121	093400	15400	7700	7700	7700	7700	0
637	20231121	093300	15400	7700	7700	7700	7700	0
638	20231121	093200	15400	7700	7700	7700	7700	0
639	20231121	093100	15400	7700	7700	7700	7700	0
640	20231121	093000	15400	7700	7700	7700	7700	0
641	20231121	092900	15400	7700	7700	7700	7700	0
642	20231121	092800	15400	7700	7700	7700	7700	0
643	20231121	092700	15400	7700	7700	7700	7700	0
644	20231121	092600	15400	7700	7700	7700	7700	0
645	20231121	092500	15400	7700	7700	7700	7700	0
646	20231121	092400	15400	7700	7700	7700	7700	0
647	20231121	092300	15400	7700	7700	7700	7700	0
648	20231121	092200	15400	7700	7700	7700	7700	0
649	20231121	092100	15400	7700	7700	7700	7700	0
650	20231121	092000	15400	7700	7700	7700	7700	0
651	20231121	091900	15400	7700	7700	7700	7700	0
652	20231121	091800	15400	7700	7700	7700	7700	0
653	20231121	091700	15400	7700	7700	7700	7700	0
654	20231121	091600	15400	7700	7700	7700	7700	2
655	20231121	091500	0	7810	7810	7810	7810	0
656	20231121	091400	0	7810	7810	7810	7810	0
657	20231121	091300	0	7810	7810	7810	7810	0
658	20231121	091200	0	7810	7810	7810	7810	0
659	20231121	091100	0	7810	7810	7810	7810	0
660	20231121	091000	0	7810	7810	7810	7810	0
661	20231121	090900	0	7810	7810	7810	7810	0
662	20231121	090800	0	7810	7810	7810	7810	0
663	20231121	090700	0	7810	7810	7810	7810	0
664	20231121	090600	0	7810	7810	7810	7810	0
665	20231121	090500	0	7810	7810	7810	7810	0
666	20231121	090400	0	7810	7810	7810	7810	0
667	20231121	090300	0	7810	7810	7810	7810	0
668	20231121	090200	0	7810	7810	7810	7810	0
669	20231121	090100	0	7810	7810	7810	7810	0
670	20231121	090000	0	7810	7810	7810	7810	0