KissMeData/243870/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204600	5352440	7380	7380	7380	7380	44
3	20241122	204500	5352440	7380	7380	7380	7380	0
4	20241122	204400	5352440	7380	7380	7380	7380	0
5	20241122	204300	5352440	7380	7380	7380	7380	0
6	20241122	204200	5352440	7380	7380	7380	7380	0
7	20241122	204100	5352440	7380	7380	7380	7380	0
8	20241122	204000	5352440	7380	7380	7380	7380	0
9	20241122	203900	5352440	7380	7380	7380	7380	0
10	20241122	203800	5352440	7380	7380	7380	7380	0
11	20241122	203700	5352440	7380	7380	7380	7380	0
12	20241122	203600	5352440	7380	7380	7380	7380	0
13	20241122	203500	5352440	7380	7380	7380	7380	0
14	20241122	203400	5352440	7380	7380	7380	7380	0
15	20241122	203300	5352440	7380	7380	7380	7380	0
16	20241122	203200	5352440	7380	7380	7380	7380	0
17	20241122	203100	5352440	7380	7380	7380	7380	0
18	20241122	203000	5352440	7380	7380	7380	7380	0
19	20241122	202900	5352440	7380	7380	7380	7380	0
20	20241122	202800	5352440	7380	7380	7380	7380	0
21	20241122	202700	5352440	7380	7380	7380	7380	0
22	20241122	202600	5352440	7380	7380	7380	7380	0
23	20241122	202500	5352440	7380	7380	7380	7380	0
24	20241122	202400	5352440	7380	7380	7380	7380	0
25	20241122	202300	5352440	7380	7380	7380	7380	0
26	20241122	202200	5352440	7380	7380	7380	7380	0
27	20241122	202100	5352440	7380	7380	7380	7380	0
28	20241122	202000	5352440	7380	7380	7380	7380	0
29	20241122	201900	5352440	7380	7380	7380	7380	0
30	20241122	201800	5352440	7380	7380	7380	7380	0
31	20241122	201700	5352440	7380	7380	7380	7380	0
32	20241122	201600	5352440	7380	7380	7380	7380	44
33	20241122	201500	5352440	7380	7380	7380	7380	0
34	20241122	201400	5352440	7380	7380	7380	7380	0
35	20241122	201300	5352440	7380	7380	7380	7380	0
36	20241122	201200	5352440	7380	7380	7380	7380	0
37	20241122	201100	5352440	7380	7380	7380	7380	0
38	20241122	201000	5352440	7380	7380	7380	7380	0
39	20241122	200900	5352440	7380	7380	7380	7380	0
40	20241122	200800	5352440	7380	7380	7380	7380	0
41	20241122	200700	5352440	7380	7380	7380	7380	0
42	20241122	200600	5352440	7380	7380	7380	7380	0
43	20241122	200500	5352440	7380	7380	7380	7380	0
44	20241122	200400	5352440	7380	7380	7380	7380	0
45	20241122	200300	5352440	7380	7380	7380	7380	0
46	20241122	200200	5352440	7380	7380	7380	7380	0
47	20241122	200100	5352440	7380	7380	7380	7380	0
48	20241122	200000	5352440	7380	7380	7380	7380	0
49	20241122	195900	5352440	7380	7380	7380	7380	0
50	20241122	195800	5352440	7380	7380	7380	7380	0
51	20241122	195700	5352440	7380	7380	7380	7380	0
52	20241122	195600	5352440	7380	7380	7380	7380	0
53	20241122	195500	5352440	7380	7380	7380	7380	0
54	20241122	195400	5352440	7380	7380	7380	7380	0
55	20241122	195300	5352440	7380	7380	7380	7380	0
56	20241122	195200	5352440	7380	7380	7380	7380	0
57	20241122	195100	5352440	7380	7380	7380	7380	0
58	20241122	195000	5352440	7380	7380	7380	7380	0
59	20241122	194900	5352440	7380	7380	7380	7380	0
60	20241122	194800	5352440	7380	7380	7380	7380	0
61	20241122	194700	5352440	7380	7380	7380	7380	0
62	20241122	194600	5352440	7380	7380	7380	7380	44
63	20241122	194500	5352440	7380	7380	7380	7380	0
64	20241122	194400	5352440	7380	7380	7380	7380	0
65	20241122	194300	5352440	7380	7380	7380	7380	0
66	20241122	194200	5352440	7380	7380	7380	7380	0
67	20241122	194100	5352440	7380	7380	7380	7380	0
68	20241122	194000	5352440	7380	7380	7380	7380	0
69	20241122	193900	5352440	7380	7380	7380	7380	0
70	20241122	193800	5352440	7380	7380	7380	7380	0
71	20241122	193700	5352440	7380	7380	7380	7380	0
72	20241122	193600	5352440	7380	7380	7380	7380	0
73	20241122	193500	5352440	7380	7380	7380	7380	0
74	20241122	193400	5352440	7380	7380	7380	7380	0
75	20241122	193300	5352440	7380	7380	7380	7380	0
76	20241122	193200	5352440	7380	7380	7380	7380	0
77	20241122	193100	5352440	7380	7380	7380	7380	0
78	20241122	193000	5352440	7380	7380	7380	7380	0
79	20241122	192900	5352440	7380	7380	7380	7380	0
80	20241122	192800	5352440	7380	7380	7380	7380	0
81	20241122	192700	5352440	7380	7380	7380	7380	0
82	20241122	192600	5352440	7380	7380	7380	7380	0
83	20241122	192500	5352440	7380	7380	7380	7380	0
84	20241122	192400	5352440	7380	7380	7380	7380	0
85	20241122	192300	5352440	7380	7380	7380	7380	0
86	20241122	192200	5352440	7380	7380	7380	7380	0
87	20241122	192100	5352440	7380	7380	7380	7380	0
88	20241122	192000	5352440	7380	7380	7380	7380	0
89	20241122	191900	5352440	7380	7380	7380	7380	0
90	20241122	191800	5352440	7380	7380	7380	7380	0
91	20241122	191700	5352440	7380	7380	7380	7380	0
92	20241122	191600	5352440	7380	7380	7380	7380	44
93	20241122	191500	5352440	7380	7380	7380	7380	0
94	20241122	191400	5352440	7380	7380	7380	7380	0
95	20241122	191300	5352440	7380	7380	7380	7380	0
96	20241122	191200	5352440	7380	7380	7380	7380	0
97	20241122	191100	5352440	7380	7380	7380	7380	0
98	20241122	191000	5352440	7380	7380	7380	7380	0
99	20241122	190900	5352440	7380	7380	7380	7380	0
100	20241122	190800	5352440	7380	7380	7380	7380	0
101	20241122	190700	5352440	7380	7380	7380	7380	0
102	20241122	190600	5352440	7380	7380	7380	7380	0
103	20241122	190500	5352440	7380	7380	7380	7380	0
104	20241122	190400	5352440	7380	7380	7380	7380	0
105	20241122	190300	5352440	7380	7380	7380	7380	0
106	20241122	190200	5352440	7380	7380	7380	7380	0
107	20241122	190100	5352440	7380	7380	7380	7380	0
108	20241122	190000	5352440	7380	7380	7380	7380	0
109	20241122	185900	5352440	7380	7380	7380	7380	0
110	20241122	185800	5352440	7380	7380	7380	7380	0
111	20241122	185700	5352440	7380	7380	7380	7380	0
112	20241122	185600	5352440	7380	7380	7380	7380	0
113	20241122	185500	5352440	7380	7380	7380	7380	0
114	20241122	185400	5352440	7380	7380	7380	7380	0
115	20241122	185300	5352440	7380	7380	7380	7380	0
116	20241122	185200	5352440	7380	7380	7380	7380	0
117	20241122	185100	5352440	7380	7380	7380	7380	0
118	20241122	185000	5352440	7380	7380	7380	7380	0
119	20241122	184900	5352440	7380	7380	7380	7380	0
120	20241122	184800	5352440	7380	7380	7380	7380	0
121	20241122	184700	5352440	7380	7380	7380	7380	0
122	20241122	184600	5352440	7380	7380	7380	7380	44
123	20241122	184500	5352440	7380	7380	7380	7380	0
124	20241122	184400	5352440	7380	7380	7380	7380	0
125	20241122	184300	5352440	7380	7380	7380	7380	0
126	20241122	184200	5352440	7380	7380	7380	7380	0
127	20241122	184100	5352440	7380	7380	7380	7380	0
128	20241122	184000	5352440	7380	7380	7380	7380	0
129	20241122	183900	5352440	7380	7380	7380	7380	0
130	20241122	183800	5352440	7380	7380	7380	7380	0
131	20241122	183700	5352440	7380	7380	7380	7380	0
132	20241122	183600	5352440	7380	7380	7380	7380	0
133	20241122	183500	5352440	7380	7380	7380	7380	0
134	20241122	183400	5352440	7380	7380	7380	7380	0
135	20241122	183300	5352440	7380	7380	7380	7380	0
136	20241122	183200	5352440	7380	7380	7380	7380	0
137	20241122	183100	5352440	7380	7380	7380	7380	0
138	20241122	183000	5352440	7380	7380	7380	7380	0
139	20241122	182900	5352440	7380	7380	7380	7380	0
140	20241122	182800	5352440	7380	7380	7380	7380	0
141	20241122	182700	5352440	7380	7380	7380	7380	0
142	20241122	182600	5352440	7380	7380	7380	7380	0
143	20241122	182500	5352440	7380	7380	7380	7380	0
144	20241122	182400	5352440	7380	7380	7380	7380	0
145	20241122	182300	5352440	7380	7380	7380	7380	0
146	20241122	182200	5352440	7380	7380	7380	7380	0
147	20241122	182100	5352440	7380	7380	7380	7380	0
148	20241122	182000	5352440	7380	7380	7380	7380	0
149	20241122	181900	5352440	7380	7380	7380	7380	0
150	20241122	181800	5352440	7380	7380	7380	7380	0
151	20241122	181700	5352440	7380	7380	7380	7380	0
152	20241122	181600	5352440	7380	7380	7380	7380	44
153	20241122	181500	5352440	7380	7380	7380	7380	0
154	20241122	181400	5352440	7380	7380	7380	7380	0
155	20241122	181300	5352440	7380	7380	7380	7380	0
156	20241122	181200	5352440	7380	7380	7380	7380	0
157	20241122	181100	5352440	7380	7380	7380	7380	0
158	20241122	181000	5352440	7380	7380	7380	7380	0
159	20241122	180900	5352440	7380	7380	7380	7380	0
160	20241122	180800	5352440	7380	7380	7380	7380	0
161	20241122	180700	5352440	7380	7380	7380	7380	0
162	20241122	180600	5352440	7380	7380	7380	7380	0
163	20241122	180500	5352440	7380	7380	7380	7380	0
164	20241122	180400	5352440	7380	7380	7380	7380	0
165	20241122	180300	5352440	7380	7380	7380	7380	0
166	20241122	180200	5352440	7380	7380	7380	7380	0
167	20241122	180100	5352440	7380	7380	7380	7380	0
168	20241122	180000	5352440	7380	7380	7380	7380	0
169	20241122	175900	5352440	7380	7380	7380	7380	0
170	20241122	175800	5352440	7380	7380	7380	7380	0
171	20241122	175700	5352440	7380	7380	7380	7380	0
172	20241122	175600	5352440	7380	7380	7380	7380	0
173	20241122	175500	5352440	7380	7380	7380	7380	0
174	20241122	175400	5352440	7380	7380	7380	7380	0
175	20241122	175300	5352440	7380	7380	7380	7380	0
176	20241122	175200	5352440	7380	7380	7380	7380	0
177	20241122	175100	5352440	7380	7380	7380	7380	0
178	20241122	175000	5352440	7380	7380	7380	7380	0
179	20241122	174900	5352440	7380	7380	7380	7380	0
180	20241122	174800	5352440	7380	7380	7380	7380	0
181	20241122	174700	5352440	7380	7380	7380	7380	0
182	20241122	174600	5352440	7380	7380	7380	7380	44
183	20241122	174500	5352440	7380	7380	7380	7380	0
184	20241122	174400	5352440	7380	7380	7380	7380	0
185	20241122	174300	5352440	7380	7380	7380	7380	0
186	20241122	174200	5352440	7380	7380	7380	7380	0
187	20241122	174100	5352440	7380	7380	7380	7380	0
188	20241122	174000	5352440	7380	7380	7380	7380	0
189	20241122	173900	5352440	7380	7380	7380	7380	0
190	20241122	173800	5352440	7380	7380	7380	7380	0
191	20241122	173700	5352440	7380	7380	7380	7380	0
192	20241122	173600	5352440	7380	7380	7380	7380	0
193	20241122	173500	5352440	7380	7380	7380	7380	0
194	20241122	173400	5352440	7380	7380	7380	7380	0
195	20241122	173300	5352440	7380	7380	7380	7380	0
196	20241122	173200	5352440	7380	7380	7380	7380	0
197	20241122	173100	5352440	7380	7380	7380	7380	0
198	20241122	173000	5352440	7380	7380	7380	7380	0
199	20241122	172900	5352440	7380	7380	7380	7380	0
200	20241122	172800	5352440	7380	7380	7380	7380	0
201	20241122	172700	5352440	7380	7380	7380	7380	0
202	20241122	172600	5352440	7380	7380	7380	7380	0
203	20241122	172500	5352440	7380	7380	7380	7380	0
204	20241122	172400	5352440	7380	7380	7380	7380	0
205	20241122	172300	5352440	7380	7380	7380	7380	0
206	20241122	172200	5352440	7380	7380	7380	7380	0
207	20241122	172100	5352440	7380	7380	7380	7380	0
208	20241122	172000	5352440	7380	7380	7380	7380	0
209	20241122	171900	5352440	7380	7380	7380	7380	0
210	20241122	171800	5352440	7380	7380	7380	7380	0
211	20241122	171700	5352440	7380	7380	7380	7380	0
212	20241122	171600	5352440	7380	7380	7380	7380	44
213	20241122	171500	5352440	7380	7380	7380	7380	0
214	20241122	171400	5352440	7380	7380	7380	7380	0
215	20241122	171300	5352440	7380	7380	7380	7380	0
216	20241122	171200	5352440	7380	7380	7380	7380	0
217	20241122	171100	5352440	7380	7380	7380	7380	0
218	20241122	171000	5352440	7380	7380	7380	7380	0
219	20241122	170900	5352440	7380	7380	7380	7380	0
220	20241122	170800	5352440	7380	7380	7380	7380	0
221	20241122	170700	5352440	7380	7380	7380	7380	0
222	20241122	170600	5352440	7380	7380	7380	7380	0
223	20241122	170500	5352440	7380	7380	7380	7380	0
224	20241122	170400	5352440	7380	7380	7380	7380	0
225	20241122	170300	5352440	7380	7380	7380	7380	0
226	20241122	170200	5352440	7380	7380	7380	7380	0
227	20241122	170100	5352440	7380	7380	7380	7380	0
228	20241122	170000	5352440	7380	7380	7380	7380	0
229	20241122	165900	5352440	7380	7380	7380	7380	0
230	20241122	165800	5352440	7380	7380	7380	7380	0
231	20241122	165700	5352440	7380	7380	7380	7380	0
232	20241122	165600	5352440	7380	7380	7380	7380	0
233	20241122	165500	5352440	7380	7380	7380	7380	0
234	20241122	165400	5352440	7380	7380	7380	7380	0
235	20241122	165300	5352440	7380	7380	7380	7380	0
236	20241122	165200	5352440	7380	7380	7380	7380	0
237	20241122	165100	5352440	7380	7380	7380	7380	0
238	20241122	165000	5352440	7380	7380	7380	7380	0
239	20241122	164900	5352440	7380	7380	7380	7380	0
240	20241122	164800	5352440	7380	7380	7380	7380	0
241	20241122	164700	5352440	7380	7380	7380	7380	0
242	20241122	164600	5352440	7380	7380	7380	7380	44
243	20241122	164500	5352440	7380	7380	7380	7380	0
244	20241122	164400	5352440	7380	7380	7380	7380	0
245	20241122	164300	5352440	7380	7380	7380	7380	0
246	20241122	164200	5352440	7380	7380	7380	7380	0
247	20241122	164100	5352440	7380	7380	7380	7380	0
248	20241122	164000	5352440	7380	7380	7380	7380	0
249	20241122	163900	5352440	7380	7380	7380	7380	0
250	20241122	163800	5352440	7380	7380	7380	7380	0
251	20241122	163700	5352440	7380	7380	7380	7380	0
252	20241122	163600	5352440	7380	7380	7380	7380	0
253	20241122	163500	5352440	7380	7380	7380	7380	0
254	20241122	163400	5352440	7380	7380	7380	7380	0
255	20241122	163300	5352440	7380	7380	7380	7380	0
256	20241122	163200	5352440	7380	7380	7380	7380	0
257	20241122	163100	5352440	7380	7380	7380	7380	0
258	20241122	163000	5352440	7380	7380	7380	7380	0
259	20241122	162900	5352440	7380	7380	7380	7380	0
260	20241122	162800	5352440	7380	7380	7380	7380	0
261	20241122	162700	5352440	7380	7380	7380	7380	0
262	20241122	162600	5352440	7380	7380	7380	7380	0
263	20241122	162500	5352440	7380	7380	7380	7380	0
264	20241122	162400	5352440	7380	7380	7380	7380	0
265	20241122	162300	5352440	7380	7380	7380	7380	0
266	20241122	162200	5352440	7380	7380	7380	7380	0
267	20241122	162100	5352440	7380	7380	7380	7380	0
268	20241122	162000	5352440	7380	7380	7380	7380	0
269	20241122	161900	5352440	7380	7380	7380	7380	0
270	20241122	161800	5352440	7380	7380	7380	7380	0
271	20241122	161700	5352440	7380	7380	7380	7380	0
272	20241122	161600	5352440	7380	7380	7380	7380	44
273	20241122	161500	5352440	7380	7380	7380	7380	0
274	20241122	161400	5352440	7380	7380	7380	7380	0
275	20241122	161300	5352440	7380	7380	7380	7380	0
276	20241122	161200	5352440	7380	7380	7380	7380	0
277	20241122	161100	5352440	7380	7380	7380	7380	0
278	20241122	161000	5352440	7380	7380	7380	7380	0
279	20241122	160900	5352440	7380	7380	7380	7380	0
280	20241122	160800	5352440	7380	7380	7380	7380	0
281	20241122	160700	5352440	7380	7380	7380	7380	0
282	20241122	160600	5352440	7380	7380	7380	7380	0
283	20241122	160500	5352440	7380	7380	7380	7380	0
284	20241122	160400	5352440	7380	7380	7380	7380	0
285	20241122	160300	5352440	7380	7380	7380	7380	0
286	20241122	160200	5352440	7380	7380	7380	7380	0
287	20241122	160100	5352440	7380	7380	7380	7380	0
288	20241122	160000	5352440	7380	7380	7380	7380	0
289	20241122	155900	5352440	7380	7380	7380	7380	0
290	20241122	155800	5352440	7380	7380	7380	7380	0
291	20241122	155700	5352440	7380	7380	7380	7380	0
292	20241122	155600	5352440	7380	7380	7380	7380	0
293	20241122	155500	5352440	7380	7380	7380	7380	0
294	20241122	155400	5352440	7380	7380	7380	7380	0
295	20241122	155300	5352440	7380	7380	7380	7380	0
296	20241122	155200	5352440	7380	7380	7380	7380	0
297	20241122	155100	5352440	7380	7380	7380	7380	0
298	20241122	155000	5352440	7380	7380	7380	7380	0
299	20241122	154900	5352440	7380	7380	7380	7380	0
300	20241122	154800	5352440	7380	7380	7380	7380	0
301	20241122	154700	5352440	7380	7380	7380	7380	0
302	20241122	154600	5352440	7380	7380	7380	7380	44
303	20241122	154500	5352440	7380	7380	7380	7380	0
304	20241122	154400	5352440	7380	7380	7380	7380	0
305	20241122	154300	5352440	7380	7380	7380	7380	0
306	20241122	154200	5352440	7380	7380	7380	7380	0
307	20241122	154100	5352440	7380	7380	7380	7380	0
308	20241122	154000	5352440	7380	7380	7380	7380	0
309	20241122	153900	5352440	7380	7380	7380	7380	0
310	20241122	153800	5352440	7380	7380	7380	7380	0
311	20241122	153700	5352440	7380	7380	7380	7380	0
312	20241122	153600	5352440	7380	7380	7380	7380	0
313	20241122	153500	5352440	7380	7380	7380	7380	0
314	20241122	153400	5352440	7380	7380	7380	7380	0
315	20241122	153300	5352440	7380	7380	7380	7380	0
316	20241122	153200	5352440	7380	7380	7380	7380	0
317	20241122	153100	5352440	7380	7380	7380	7380	0
318	20241122	153000	5352440	7380	7380	7380	7380	44
319	20241122	152900	5027720	7380	7380	7380	7380	0
320	20241122	152800	5027720	7380	7380	7380	7380	0
321	20241122	152700	5027720	7380	7380	7380	7380	0
322	20241122	152600	5027720	7380	7380	7380	7380	0
323	20241122	152500	5027720	7380	7380	7380	7380	0
324	20241122	152400	5027720	7380	7380	7380	7380	0
325	20241122	152300	5027720	7380	7380	7380	7380	0
326	20241122	152200	5027720	7380	7380	7380	7380	0
327	20241122	152100	5027720	7380	7380	7380	7380	0
328	20241122	152000	5027720	7380	7380	7380	7380	0
329	20241122	151900	5027720	7380	7380	7380	7380	0
330	20241122	151800	5027720	7380	7380	7380	7380	0
331	20241122	151700	5027720	7380	7380	7380	7380	0
332	20241122	151600	5027720	7380	7380	7380	7380	0
333	20241122	151500	5027720	7380	7380	7380	7380	0
334	20241122	151400	5027720	7380	7380	7380	7380	0
335	20241122	151300	5027720	7380	7380	7380	7380	0
336	20241122	151200	5027720	7380	7380	7380	7380	0
337	20241122	151100	5027720	7380	7380	7380	7380	0
338	20241122	151000	5027720	7380	7380	7380	7380	0
339	20241122	150900	5027720	7380	7380	7380	7380	0
340	20241122	150800	5027720	7380	7380	7380	7380	0
341	20241122	150700	5027720	7380	7380	7380	7380	0
342	20241122	150600	5027720	7380	7380	7380	7380	0
343	20241122	150500	5027720	7380	7380	7380	7380	0
344	20241122	150400	5027720	7380	7380	7380	7380	0
345	20241122	150300	5027720	7380	7380	7380	7380	0
346	20241122	150200	5027720	7380	7380	7380	7380	0
347	20241122	150100	5027720	7380	7380	7380	7380	0
348	20241122	150000	5027720	7380	7380	7380	7380	0
349	20241122	145900	5027720	7380	7380	7380	7380	0
350	20241122	145800	5027720	7380	7380	7380	7380	0
351	20241122	145700	5027720	7380	7380	7380	7380	0
352	20241122	145600	5027720	7380	7380	7380	7380	0
353	20241122	145500	5027720	7380	7380	7380	7380	0
354	20241122	145400	5027720	7380	7380	7380	7380	0
355	20241122	145300	5027720	7380	7380	7380	7380	0
356	20241122	145200	5027720	7380	7380	7380	7380	0
357	20241122	145100	5027720	7380	7380	7380	7380	10
358	20241122	145000	4953920	7400	7400	7400	7400	0
359	20241122	144900	4953920	7400	7400	7400	7400	0
360	20241122	144800	4953920	7400	7400	7400	7400	0
361	20241122	144700	4953920	7400	7400	7400	7400	0
362	20241122	144600	4953920	7400	7400	7400	7400	0
363	20241122	144500	4953920	7400	7400	7400	7400	0
364	20241122	144400	4953920	7400	7400	7400	7400	0
365	20241122	144300	4953920	7400	7400	7400	7400	0
366	20241122	144200	4953920	7400	7400	7400	7400	0
367	20241122	144100	4953920	7400	7400	7400	7400	0
368	20241122	144000	4953920	7400	7400	7400	7400	0
369	20241122	143900	4953920	7400	7400	7400	7400	0
370	20241122	143800	4953920	7400	7400	7400	7400	0
371	20241122	143700	4953920	7400	7400	7400	7400	0
372	20241122	143600	4953920	7400	7400	7400	7400	0
373	20241122	143500	4953920	7400	7400	7400	7400	0
374	20241122	143400	4953920	7400	7400	7400	7400	0
375	20241122	143300	4953920	7400	7400	7400	7400	0
376	20241122	143200	4953920	7400	7400	7400	7400	0
377	20241122	143100	4953920	7400	7400	7400	7400	0
378	20241122	143000	4953920	7400	7400	7400	7400	0
379	20241122	142900	4953920	7400	7400	7400	7400	0
380	20241122	142800	4953920	7400	7400	7400	7400	0
381	20241122	142700	4953920	7400	7400	7400	7400	0
382	20241122	142600	4953920	7400	7400	7400	7400	0
383	20241122	142500	4953920	7400	7400	7400	7400	0
384	20241122	142400	4953920	7400	7400	7400	7400	0
385	20241122	142300	4953920	7400	7400	7400	7400	0
386	20241122	142200	4953920	7400	7400	7400	7400	0
387	20241122	142100	4953920	7400	7400	7400	7400	0
388	20241122	142000	4953920	7400	7400	7400	7400	0
389	20241122	141900	4953920	7400	7400	7400	7400	0
390	20241122	141800	4953920	7400	7400	7400	7400	0
391	20241122	141700	4953920	7400	7400	7400	7400	0
392	20241122	141600	4953920	7400	7400	7400	7400	0
393	20241122	141500	4953920	7400	7400	7400	7400	0
394	20241122	141400	4953920	7400	7400	7400	7400	0
395	20241122	141300	4953920	7400	7400	7400	7400	0
396	20241122	141200	4953920	7400	7400	7400	7400	0
397	20241122	141100	4953920	7400	7400	7400	7400	0
398	20241122	141000	4953920	7400	7400	7400	7400	0
399	20241122	140900	4953920	7400	7400	7400	7400	0
400	20241122	140800	4953920	7400	7400	7400	7400	0
401	20241122	140700	4953920	7400	7400	7400	7400	0
402	20241122	140600	4953920	7400	7400	7400	7400	0
403	20241122	140500	4953920	7400	7400	7400	7400	0
404	20241122	140400	4953920	7400	7400	7400	7400	0
405	20241122	140300	4953920	7400	7400	7400	7400	0
406	20241122	140200	4953920	7400	7400	7400	7400	0
407	20241122	140100	4953920	7400	7400	7400	7400	0
408	20241122	140000	4953920	7400	7400	7400	7400	0
409	20241122	135900	4953920	7400	7400	7400	7400	0
410	20241122	135800	4953920	7400	7400	7400	7400	0
411	20241122	135700	4953920	7400	7400	7400	7400	0
412	20241122	135600	4953920	7400	7400	7400	7400	0
413	20241122	135500	4953920	7400	7400	7400	7400	0
414	20241122	135400	4953920	7400	7400	7400	7400	0
415	20241122	135300	4953920	7400	7400	7400	7400	0
416	20241122	135200	4953920	7400	7400	7400	7400	0
417	20241122	135100	4953920	7400	7400	7400	7400	0
418	20241122	135000	4953920	7400	7400	7400	7400	0
419	20241122	134900	4953920	7400	7400	7400	7400	0
420	20241122	134800	4953920	7400	7400	7400	7400	0
421	20241122	134700	4953920	7400	7400	7400	7400	0
422	20241122	134600	4953920	7400	7400	7400	7400	0
423	20241122	134500	4953920	7400	7400	7400	7400	0
424	20241122	134400	4953920	7400	7400	7400	7400	0
425	20241122	134300	4953920	7400	7400	7400	7400	0
426	20241122	134200	4953920	7400	7400	7400	7400	0
427	20241122	134100	4953920	7400	7400	7400	7400	0
428	20241122	134000	4953920	7400	7400	7400	7400	0
429	20241122	133900	4953920	7400	7400	7400	7400	2
430	20241122	133800	4939120	7400	7400	7400	7400	0
431	20241122	133700	4939120	7400	7400	7400	7400	0
432	20241122	133600	4939120	7400	7400	7400	7400	0
433	20241122	133500	4939120	7400	7400	7400	7400	0
434	20241122	133400	4939120	7400	7400	7400	7400	0
435	20241122	133300	4939120	7400	7400	7400	7400	0
436	20241122	133200	4939120	7400	7400	7400	7400	0
437	20241122	133100	4939120	7400	7400	7400	7400	0
438	20241122	133000	4939120	7400	7400	7400	7400	0
439	20241122	132900	4939120	7400	7400	7400	7400	0
440	20241122	132800	4939120	7400	7400	7400	7400	0
441	20241122	132700	4939120	7400	7400	7400	7400	0
442	20241122	132600	4939120	7400	7400	7400	7400	0
443	20241122	132500	4939120	7400	7400	7400	7400	0
444	20241122	132400	4939120	7400	7400	7400	7400	0
445	20241122	132300	4939120	7400	7400	7400	7400	0
446	20241122	132200	4939120	7400	7400	7400	7400	0
447	20241122	132100	4939120	7400	7400	7400	7400	0
448	20241122	132000	4939120	7400	7400	7400	7400	0
449	20241122	131900	4939120	7400	7400	7400	7400	0
450	20241122	131800	4939120	7400	7400	7400	7400	49
451	20241122	131700	4576520	7400	7400	7400	7400	0
452	20241122	131600	4576520	7400	7400	7400	7400	0
453	20241122	131500	4576520	7400	7400	7400	7400	46
454	20241122	131400	4236120	7400	7400	7400	7400	0
455	20241122	131300	4236120	7400	7400	7400	7400	0
456	20241122	131200	4236120	7400	7400	7400	7400	0
457	20241122	131100	4236120	7400	7400	7400	7400	0
458	20241122	131000	4236120	7400	7400	7400	7400	0
459	20241122	130900	4236120	7400	7400	7400	7400	0
460	20241122	130800	4236120	7400	7400	7400	7400	0
461	20241122	130700	4236120	7400	7400	7400	7400	0
462	20241122	130600	4236120	7400	7400	7400	7400	0
463	20241122	130500	4236120	7400	7400	7400	7400	0
464	20241122	130400	4236120	7400	7400	7400	7400	0
465	20241122	130300	4236120	7400	7400	7400	7400	0
466	20241122	130200	4236120	7400	7400	7400	7400	0
467	20241122	130100	4236120	7400	7400	7400	7400	0
468	20241122	130000	4236120	7400	7400	7400	7400	0
469	20241122	125900	4236120	7400	7400	7400	7400	0
470	20241122	125800	4236120	7400	7400	7400	7400	0
471	20241122	125700	4236120	7400	7400	7400	7400	0
472	20241122	125600	4236120	7400	7400	7400	7400	0
473	20241122	125500	4236120	7400	7400	7400	7400	0
474	20241122	125400	4236120	7400	7400	7400	7400	0
475	20241122	125300	4236120	7400	7400	7400	7400	4
476	20241122	125200	4206520	7400	7400	7400	7400	0
477	20241122	125100	4206520	7400	7400	7400	7400	0
478	20241122	125000	4206520	7400	7400	7400	7400	0
479	20241122	124900	4206520	7400	7400	7400	7400	0
480	20241122	124800	4206520	7400	7400	7400	7400	0
481	20241122	124700	4206520	7400	7400	7400	7400	0
482	20241122	124600	4206520	7400	7400	7400	7400	0
483	20241122	124500	4206520	7400	7400	7400	7400	0
484	20241122	124400	4206520	7400	7400	7400	7400	0
485	20241122	124300	4206520	7400	7400	7400	7400	0
486	20241122	124200	4206520	7400	7400	7400	7400	0
487	20241122	124100	4206520	7400	7400	7400	7400	0
488	20241122	124000	4206520	7400	7400	7400	7400	0
489	20241122	123900	4206520	7400	7400	7400	7400	0
490	20241122	123800	4206520	7400	7400	7400	7400	0
491	20241122	123700	4206520	7400	7400	7400	7400	0
492	20241122	123600	4206520	7400	7400	7400	7400	0
493	20241122	123500	4206520	7400	7400	7400	7400	0
494	20241122	123400	4206520	7400	7400	7400	7400	0
495	20241122	123300	4206520	7400	7400	7400	7400	0
496	20241122	123200	4206520	7400	7400	7400	7400	0
497	20241122	123100	4206520	7400	7400	7400	7400	0
498	20241122	123000	4206520	7400	7400	7400	7400	0
499	20241122	122900	4206520	7400	7400	7400	7400	0
500	20241122	122800	4206520	7400	7400	7400	7400	0
501	20241122	122700	4206520	7400	7400	7400	7400	0
502	20241122	122600	4206520	7400	7400	7400	7400	0
503	20241122	122500	4206520	7400	7400	7400	7400	0
504	20241122	122400	4206520	7400	7400	7400	7400	0
505	20241122	122300	4206520	7400	7400	7400	7400	0
506	20241122	122200	4206520	7400	7400	7400	7400	0
507	20241122	122100	4206520	7400	7400	7400	7400	0
508	20241122	122000	4206520	7400	7400	7400	7400	0
509	20241122	121900	4206520	7400	7400	7400	7400	0
510	20241122	121800	4206520	7400	7400	7400	7400	0
511	20241122	121700	4206520	7400	7400	7400	7400	0
512	20241122	121600	4206520	7400	7400	7400	7400	0
513	20241122	121500	4206520	7400	7400	7400	7400	0
514	20241122	121400	4206520	7400	7400	7400	7400	0
515	20241122	121300	4206520	7400	7400	7400	7400	0
516	20241122	121200	4206520	7400	7400	7400	7400	0
517	20241122	121100	4206520	7400	7400	7400	7400	0
518	20241122	121000	4206520	7400	7400	7400	7400	0
519	20241122	120900	4206520	7400	7400	7400	7400	0
520	20241122	120800	4206520	7400	7400	7400	7400	0
521	20241122	120700	4206520	7400	7400	7400	7400	0
522	20241122	120600	4206520	7400	7400	7400	7400	0
523	20241122	120500	4206520	7400	7400	7400	7400	0
524	20241122	120400	4206520	7400	7400	7400	7400	0
525	20241122	120300	4206520	7400	7400	7400	7400	0
526	20241122	120200	4206520	7400	7400	7400	7400	1
527	20241122	120100	4199120	7200	7200	7200	7200	0
528	20241122	120000	4199120	7200	7200	7200	7200	0
529	20241122	115900	4199120	7200	7200	7200	7200	0
530	20241122	115800	4199120	7200	7200	7200	7200	0
531	20241122	115700	4199120	7200	7200	7200	7200	10
532	20241122	115600	4127120	7000	7000	7000	7000	10
533	20241122	115500	4057120	6800	6800	6800	6800	0
534	20241122	115400	4057120	6800	6800	6800	6800	0
535	20241122	115300	4057120	6800	6800	6800	6800	0
536	20241122	115200	4057120	6800	6800	6800	6800	10
537	20241122	115100	3989120	6620	6610	6620	6610	21
538	20241122	115000	3850210	6600	7610	7610	6600	268
539	20241122	114900	1951510	7600	7600	7600	7600	0
540	20241122	114800	1951510	7600	7600	7600	7600	0
541	20241122	114700	1951510	7600	7600	7600	7600	0
542	20241122	114600	1951510	7600	7600	7600	7600	0
543	20241122	114500	1951510	7600	7600	7600	7600	0
544	20241122	114400	1951510	7600	7600	7600	7600	0
545	20241122	114300	1951510	7600	7600	7600	7600	0
546	20241122	114200	1951510	7600	7600	7600	7600	0
547	20241122	114100	1951510	7600	7600	7600	7600	0
548	20241122	114000	1951510	7600	7600	7600	7600	0
549	20241122	113900	1951510	7600	7600	7600	7600	0
550	20241122	113800	1951510	7600	7600	7600	7600	0
551	20241122	113700	1951510	7600	7600	7600	7600	0
552	20241122	113600	1951510	7600	7600	7600	7600	0
553	20241122	113500	1951510	7600	7600	7600	7600	0
554	20241122	113400	1951510	7600	7600	7600	7600	0
555	20241122	113300	1951510	7600	7600	7600	7600	0
556	20241122	113200	1951510	7600	7600	7600	7600	0
557	20241122	113100	1951510	7600	7600	7600	7600	0
558	20241122	113000	1951510	7600	7600	7600	7600	0
559	20241122	112900	1951510	7600	7600	7600	7600	0
560	20241122	112800	1951510	7600	7600	7600	7600	0
561	20241122	112700	1951510	7600	7600	7600	7600	0
562	20241122	112600	1951510	7600	7600	7600	7600	0
563	20241122	112500	1951510	7600	7600	7600	7600	0
564	20241122	112400	1951510	7600	7600	7600	7600	0
565	20241122	112300	1951510	7600	7600	7600	7600	0
566	20241122	112200	1951510	7600	7600	7600	7600	0
567	20241122	112100	1951510	7600	7600	7600	7600	0
568	20241122	112000	1951510	7600	7600	7600	7600	0
569	20241122	111900	1951510	7600	7600	7600	7600	0
570	20241122	111800	1951510	7600	7600	7600	7600	0
571	20241122	111700	1951510	7600	7600	7600	7600	0
572	20241122	111600	1951510	7600	7600	7600	7600	0
573	20241122	111500	1951510	7600	7600	7600	7600	0
574	20241122	111400	1951510	7600	7600	7600	7600	0
575	20241122	111300	1951510	7600	7600	7600	7600	0
576	20241122	111200	1951510	7600	7600	7600	7600	0
577	20241122	111100	1951510	7600	7600	7600	7600	0
578	20241122	111000	1951510	7600	7600	7600	7600	0
579	20241122	110900	1951510	7600	7600	7600	7600	0
580	20241122	110800	1951510	7600	7600	7600	7600	0
581	20241122	110700	1951510	7600	7600	7600	7600	0
582	20241122	110600	1951510	7600	7600	7600	7600	0
583	20241122	110500	1951510	7600	7600	7600	7600	0
584	20241122	110400	1951510	7600	7600	7600	7600	0
585	20241122	110300	1951510	7600	7600	7600	7600	0
586	20241122	110200	1951510	7600	7600	7600	7600	0
587	20241122	110100	1951510	7600	7600	7600	7600	0
588	20241122	110000	1951510	7600	7600	7600	7600	0
589	20241122	105900	1951510	7600	7600	7600	7600	0
590	20241122	105800	1951510	7600	7600	7600	7600	0
591	20241122	105700	1951510	7600	7600	7600	7600	0
592	20241122	105600	1951510	7600	7600	7600	7600	0
593	20241122	105500	1951510	7600	7600	7600	7600	0
594	20241122	105400	1951510	7600	7600	7600	7600	0
595	20241122	105300	1951510	7600	7600	7600	7600	0
596	20241122	105200	1951510	7600	7600	7600	7600	0
597	20241122	105100	1951510	7600	7600	7600	7600	0
598	20241122	105000	1951510	7600	7600	7600	7600	0
599	20241122	104900	1951510	7600	7600	7600	7600	0
600	20241122	104800	1951510	7600	7600	7600	7600	0
601	20241122	104700	1951510	7600	7600	7600	7600	0
602	20241122	104600	1951510	7600	7600	7600	7600	0
603	20241122	104500	1951510	7600	7600	7600	7600	0
604	20241122	104400	1951510	7600	7600	7600	7600	0
605	20241122	104300	1951510	7600	7600	7600	7600	0
606	20241122	104200	1951510	7600	7600	7600	7600	0
607	20241122	104100	1951510	7600	7600	7600	7600	0
608	20241122	104000	1951510	7600	7600	7600	7600	0
609	20241122	103900	1951510	7600	7600	7600	7600	0
610	20241122	103800	1951510	7600	7600	7600	7600	0
611	20241122	103700	1951510	7600	7600	7600	7600	0
612	20241122	103600	1951510	7600	7600	7600	7600	0
613	20241122	103500	1951510	7600	7600	7600	7600	0
614	20241122	103400	1951510	7600	7600	7600	7600	0
615	20241122	103300	1951510	7600	7600	7600	7600	0
616	20241122	103200	1951510	7600	7600	7600	7600	0
617	20241122	103100	1951510	7600	7600	7600	7600	0
618	20241122	103000	1951510	7600	7600	7600	7600	0
619	20241122	102900	1951510	7600	7600	7600	7600	0
620	20241122	102800	1951510	7600	7600	7600	7600	0
621	20241122	102700	1951510	7600	7600	7600	7600	0
622	20241122	102600	1951510	7600	7600	7600	7600	0
623	20241122	102500	1951510	7600	7600	7600	7600	0
624	20241122	102400	1951510	7600	7600	7600	7600	0
625	20241122	102300	1951510	7600	7600	7600	7600	0
626	20241122	102200	1951510	7600	7600	7600	7600	0
627	20241122	102100	1951510	7600	7600	7600	7600	0
628	20241122	102000	1951510	7600	7600	7600	7600	0
629	20241122	101900	1951510	7600	7600	7600	7600	0
630	20241122	101800	1951510	7600	7600	7600	7600	0
631	20241122	101700	1951510	7600	7600	7600	7600	0
632	20241122	101600	1951510	7600	7600	7600	7600	0
633	20241122	101500	1951510	7600	7600	7600	7600	0
634	20241122	101400	1951510	7600	7600	7600	7600	0
635	20241122	101300	1951510	7600	7600	7600	7600	0
636	20241122	101200	1951510	7600	7600	7600	7600	0
637	20241122	101100	1951510	7600	7600	7600	7600	0
638	20241122	101000	1951510	7600	7600	7600	7600	0
639	20241122	100900	1951510	7600	7600	7600	7600	0
640	20241122	100800	1951510	7600	7600	7600	7600	0
641	20241122	100700	1951510	7600	7600	7600	7600	0
642	20241122	100600	1951510	7600	7600	7600	7600	0
643	20241122	100500	1951510	7600	7600	7600	7600	0
644	20241122	100400	1951510	7600	7600	7600	7600	0
645	20241122	100300	1951510	7600	7600	7600	7600	0
646	20241122	100200	1951510	7600	7600	7600	7600	0
647	20241122	100100	1951510	7600	7600	7600	7600	0
648	20241122	100000	1951510	7600	7600	7600	7600	0
649	20241122	095900	1951510	7600	7600	7600	7600	0
650	20241122	095800	1951510	7600	7600	7600	7600	0
651	20241122	095700	1951510	7600	7600	7600	7600	0
652	20241122	095600	1951510	7600	7600	7600	7600	0
653	20241122	095500	1951510	7600	7600	7600	7600	0
654	20241122	095400	1951510	7600	7600	7600	7600	0
655	20241122	095300	1951510	7600	7600	7600	7600	0
656	20241122	095200	1951510	7600	7600	7600	7600	0
657	20241122	095100	1951510	7600	7600	7600	7600	0
658	20241122	095000	1951510	7600	7600	7600	7600	0
659	20241122	094900	1951510	7600	7600	7600	7600	0
660	20241122	094800	1951510	7600	7600	7600	7600	0
661	20241122	094700	1951510	7600	7600	7600	7600	0
662	20241122	094600	1951510	7600	7600	7600	7600	0
663	20241122	094500	1951510	7600	7600	7600	7600	0
664	20241122	094400	1951510	7600	7600	7600	7600	0
665	20241122	094300	1951510	7600	7600	7600	7600	0
666	20241122	094200	1951510	7600	7600	7600	7600	0
667	20241122	094100	1951510	7600	7600	7600	7600	0
668	20241122	094000	1951510	7600	7600	7600	7600	0
669	20241122	093900	1951510	7600	7600	7600	7600	0
670	20241122	093800	1951510	7600	7600	7600	7600	0
671	20241122	093700	1951510	7600	7600	7600	7600	0
672	20241122	093600	1951510	7600	7600	7600	7600	0
673	20241122	093500	1951510	7600	7600	7600	7600	0
674	20241122	093400	1951510	7600	7600	7600	7600	0
675	20241122	093300	1951510	7600	7600	7600	7600	0
676	20241122	093200	1951510	7600	7600	7600	7600	0
677	20241122	093100	1951510	7600	7600	7600	7600	0
678	20241122	093000	1951510	7600	7600	7600	7600	0
679	20241122	092900	1951510	7600	7600	7600	7600	0
680	20241122	092800	1951510	7600	7600	7600	7600	0
681	20241122	092700	1951510	7600	7600	7600	7600	0
682	20241122	092600	1951510	7600	7600	7600	7600	0
683	20241122	092500	1951510	7600	7600	7600	7600	0
684	20241122	092400	1951510	7600	7600	7600	7600	0
685	20241122	092300	1951510	7600	7600	7600	7600	0
686	20241122	092200	1951510	7600	7600	7600	7600	0
687	20241122	092100	1951510	7600	7600	7600	7600	0
688	20241122	092000	1951510	7600	7600	7600	7600	0
689	20241122	091900	1951510	7600	7600	7600	7600	0
690	20241122	091800	1951510	7600	7600	7600	7600	0
691	20241122	091700	1951510	7600	7600	7600	7600	5
692	20241122	091600	1913510	7550	7550	7550	7550	0
693	20241122	091500	1913510	7550	7550	7550	7550	10
694	20241122	091400	1838010	7530	7530	7530	7530	0
695	20241122	091300	1838010	7530	7530	7530	7530	13
696	20241122	091200	1740120	7510	7510	7510	7510	0
697	20241122	091100	1740120	7510	7510	7510	7510	0
698	20241122	091000	1740120	7510	7510	7510	7510	0
699	20241122	090900	1740120	7510	7510	7510	7510	0
700	20241122	090800	1740120	7510	7510	7510	7510	0
701	20241122	090700	1740120	7510	7510	7510	7510	0
702	20241122	090600	1740120	7510	7510	7510	7510	0
703	20241122	090500	1740120	7510	7510	7510	7510	0
704	20241122	090400	1740120	7510	7510	7510	7510	0
705	20241122	090300	1740120	7510	7510	7510	7510	0
706	20241122	090200	1740120	7510	7510	7510	7510	0
707	20241122	090100	1740120	7510	7510	7510	7510	12
708	20241122	090000	1650000	7500	7500	7500	7500	220