KissMeData/289860/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205700	8606050	6470	6470	6470	6470	1
3	20241122	205600	8606050	6470	6470	6470	6470	0
4	20241122	205500	8606050	6470	6470	6470	6470	0
5	20241122	205400	8606050	6470	6470	6470	6470	0
6	20241122	205300	8606050	6470	6470	6470	6470	0
7	20241122	205200	8606050	6470	6470	6470	6470	0
8	20241122	205100	8606050	6470	6470	6470	6470	0
9	20241122	205000	8606050	6470	6470	6470	6470	0
10	20241122	204900	8606050	6470	6470	6470	6470	0
11	20241122	204800	8606050	6470	6470	6470	6470	0
12	20241122	204700	8606050	6470	6470	6470	6470	0
13	20241122	204600	8606050	6470	6470	6470	6470	0
14	20241122	204500	8606050	6470	6470	6470	6470	0
15	20241122	204400	8606050	6470	6470	6470	6470	0
16	20241122	204300	8606050	6470	6470	6470	6470	0
17	20241122	204200	8606050	6470	6470	6470	6470	0
18	20241122	204100	8606050	6470	6470	6470	6470	0
19	20241122	204000	8606050	6470	6470	6470	6470	0
20	20241122	203900	8606050	6470	6470	6470	6470	0
21	20241122	203800	8606050	6470	6470	6470	6470	0
22	20241122	203700	8606050	6470	6470	6470	6470	0
23	20241122	203600	8606050	6470	6470	6470	6470	0
24	20241122	203500	8606050	6470	6470	6470	6470	0
25	20241122	203400	8606050	6470	6470	6470	6470	0
26	20241122	203300	8606050	6470	6470	6470	6470	0
27	20241122	203200	8606050	6470	6470	6470	6470	0
28	20241122	203100	8606050	6470	6470	6470	6470	0
29	20241122	203000	8606050	6470	6470	6470	6470	0
30	20241122	202900	8606050	6470	6470	6470	6470	0
31	20241122	202800	8606050	6470	6470	6470	6470	0
32	20241122	202700	8606050	6470	6470	6470	6470	1
33	20241122	202600	8606050	6470	6470	6470	6470	0
34	20241122	202500	8606050	6470	6470	6470	6470	0
35	20241122	202400	8606050	6470	6470	6470	6470	0
36	20241122	202300	8606050	6470	6470	6470	6470	0
37	20241122	202200	8606050	6470	6470	6470	6470	0
38	20241122	202100	8606050	6470	6470	6470	6470	0
39	20241122	202000	8606050	6470	6470	6470	6470	0
40	20241122	201900	8606050	6470	6470	6470	6470	0
41	20241122	201800	8606050	6470	6470	6470	6470	0
42	20241122	201700	8606050	6470	6470	6470	6470	0
43	20241122	201600	8606050	6470	6470	6470	6470	0
44	20241122	201500	8606050	6470	6470	6470	6470	0
45	20241122	201400	8606050	6470	6470	6470	6470	0
46	20241122	201300	8606050	6470	6470	6470	6470	0
47	20241122	201200	8606050	6470	6470	6470	6470	0
48	20241122	201100	8606050	6470	6470	6470	6470	0
49	20241122	201000	8606050	6470	6470	6470	6470	0
50	20241122	200900	8606050	6470	6470	6470	6470	0
51	20241122	200800	8606050	6470	6470	6470	6470	0
52	20241122	200700	8606050	6470	6470	6470	6470	0
53	20241122	200600	8606050	6470	6470	6470	6470	0
54	20241122	200500	8606050	6470	6470	6470	6470	0
55	20241122	200400	8606050	6470	6470	6470	6470	0
56	20241122	200300	8606050	6470	6470	6470	6470	0
57	20241122	200200	8606050	6470	6470	6470	6470	0
58	20241122	200100	8606050	6470	6470	6470	6470	0
59	20241122	200000	8606050	6470	6470	6470	6470	0
60	20241122	195900	8606050	6470	6470	6470	6470	0
61	20241122	195800	8606050	6470	6470	6470	6470	0
62	20241122	195700	8606050	6470	6470	6470	6470	1
63	20241122	195600	8606050	6470	6470	6470	6470	0
64	20241122	195500	8606050	6470	6470	6470	6470	0
65	20241122	195400	8606050	6470	6470	6470	6470	0
66	20241122	195300	8606050	6470	6470	6470	6470	0
67	20241122	195200	8606050	6470	6470	6470	6470	0
68	20241122	195100	8606050	6470	6470	6470	6470	0
69	20241122	195000	8606050	6470	6470	6470	6470	0
70	20241122	194900	8606050	6470	6470	6470	6470	0
71	20241122	194800	8606050	6470	6470	6470	6470	0
72	20241122	194700	8606050	6470	6470	6470	6470	0
73	20241122	194600	8606050	6470	6470	6470	6470	0
74	20241122	194500	8606050	6470	6470	6470	6470	0
75	20241122	194400	8606050	6470	6470	6470	6470	0
76	20241122	194300	8606050	6470	6470	6470	6470	0
77	20241122	194200	8606050	6470	6470	6470	6470	0
78	20241122	194100	8606050	6470	6470	6470	6470	0
79	20241122	194000	8606050	6470	6470	6470	6470	0
80	20241122	193900	8606050	6470	6470	6470	6470	0
81	20241122	193800	8606050	6470	6470	6470	6470	0
82	20241122	193700	8606050	6470	6470	6470	6470	0
83	20241122	193600	8606050	6470	6470	6470	6470	0
84	20241122	193500	8606050	6470	6470	6470	6470	0
85	20241122	193400	8606050	6470	6470	6470	6470	0
86	20241122	193300	8606050	6470	6470	6470	6470	0
87	20241122	193200	8606050	6470	6470	6470	6470	0
88	20241122	193100	8606050	6470	6470	6470	6470	0
89	20241122	193000	8606050	6470	6470	6470	6470	0
90	20241122	192900	8606050	6470	6470	6470	6470	0
91	20241122	192800	8606050	6470	6470	6470	6470	0
92	20241122	192700	8606050	6470	6470	6470	6470	1
93	20241122	192600	8606050	6470	6470	6470	6470	0
94	20241122	192500	8606050	6470	6470	6470	6470	0
95	20241122	192400	8606050	6470	6470	6470	6470	0
96	20241122	192300	8606050	6470	6470	6470	6470	0
97	20241122	192200	8606050	6470	6470	6470	6470	0
98	20241122	192100	8606050	6470	6470	6470	6470	0
99	20241122	192000	8606050	6470	6470	6470	6470	0
100	20241122	191900	8606050	6470	6470	6470	6470	0
101	20241122	191800	8606050	6470	6470	6470	6470	0
102	20241122	191700	8606050	6470	6470	6470	6470	0
103	20241122	191600	8606050	6470	6470	6470	6470	0
104	20241122	191500	8606050	6470	6470	6470	6470	0
105	20241122	191400	8606050	6470	6470	6470	6470	0
106	20241122	191300	8606050	6470	6470	6470	6470	0
107	20241122	191200	8606050	6470	6470	6470	6470	0
108	20241122	191100	8606050	6470	6470	6470	6470	0
109	20241122	191000	8606050	6470	6470	6470	6470	0
110	20241122	190900	8606050	6470	6470	6470	6470	0
111	20241122	190800	8606050	6470	6470	6470	6470	0
112	20241122	190700	8606050	6470	6470	6470	6470	0
113	20241122	190600	8606050	6470	6470	6470	6470	0
114	20241122	190500	8606050	6470	6470	6470	6470	0
115	20241122	190400	8606050	6470	6470	6470	6470	0
116	20241122	190300	8606050	6470	6470	6470	6470	0
117	20241122	190200	8606050	6470	6470	6470	6470	0
118	20241122	190100	8606050	6470	6470	6470	6470	0
119	20241122	190000	8606050	6470	6470	6470	6470	0
120	20241122	185900	8606050	6470	6470	6470	6470	0
121	20241122	185800	8606050	6470	6470	6470	6470	0
122	20241122	185700	8606050	6470	6470	6470	6470	1
123	20241122	185600	8606050	6470	6470	6470	6470	0
124	20241122	185500	8606050	6470	6470	6470	6470	0
125	20241122	185400	8606050	6470	6470	6470	6470	0
126	20241122	185300	8606050	6470	6470	6470	6470	0
127	20241122	185200	8606050	6470	6470	6470	6470	0
128	20241122	185100	8606050	6470	6470	6470	6470	0
129	20241122	185000	8606050	6470	6470	6470	6470	0
130	20241122	184900	8606050	6470	6470	6470	6470	0
131	20241122	184800	8606050	6470	6470	6470	6470	0
132	20241122	184700	8606050	6470	6470	6470	6470	0
133	20241122	184600	8606050	6470	6470	6470	6470	0
134	20241122	184500	8606050	6470	6470	6470	6470	0
135	20241122	184400	8606050	6470	6470	6470	6470	0
136	20241122	184300	8606050	6470	6470	6470	6470	0
137	20241122	184200	8606050	6470	6470	6470	6470	0
138	20241122	184100	8606050	6470	6470	6470	6470	0
139	20241122	184000	8606050	6470	6470	6470	6470	0
140	20241122	183900	8606050	6470	6470	6470	6470	0
141	20241122	183800	8606050	6470	6470	6470	6470	0
142	20241122	183700	8606050	6470	6470	6470	6470	0
143	20241122	183600	8606050	6470	6470	6470	6470	0
144	20241122	183500	8606050	6470	6470	6470	6470	0
145	20241122	183400	8606050	6470	6470	6470	6470	0
146	20241122	183300	8606050	6470	6470	6470	6470	0
147	20241122	183200	8606050	6470	6470	6470	6470	0
148	20241122	183100	8606050	6470	6470	6470	6470	0
149	20241122	183000	8606050	6470	6470	6470	6470	0
150	20241122	182900	8606050	6470	6470	6470	6470	0
151	20241122	182800	8606050	6470	6470	6470	6470	0
152	20241122	182700	8606050	6470	6470	6470	6470	1
153	20241122	182600	8606050	6470	6470	6470	6470	0
154	20241122	182500	8606050	6470	6470	6470	6470	0
155	20241122	182400	8606050	6470	6470	6470	6470	0
156	20241122	182300	8606050	6470	6470	6470	6470	0
157	20241122	182200	8606050	6470	6470	6470	6470	0
158	20241122	182100	8606050	6470	6470	6470	6470	0
159	20241122	182000	8606050	6470	6470	6470	6470	0
160	20241122	181900	8606050	6470	6470	6470	6470	0
161	20241122	181800	8606050	6470	6470	6470	6470	0
162	20241122	181700	8606050	6470	6470	6470	6470	0
163	20241122	181600	8606050	6470	6470	6470	6470	0
164	20241122	181500	8606050	6470	6470	6470	6470	0
165	20241122	181400	8606050	6470	6470	6470	6470	0
166	20241122	181300	8606050	6470	6470	6470	6470	0
167	20241122	181200	8606050	6470	6470	6470	6470	0
168	20241122	181100	8606050	6470	6470	6470	6470	0
169	20241122	181000	8606050	6470	6470	6470	6470	0
170	20241122	180900	8606050	6470	6470	6470	6470	0
171	20241122	180800	8606050	6470	6470	6470	6470	0
172	20241122	180700	8606050	6470	6470	6470	6470	0
173	20241122	180600	8606050	6470	6470	6470	6470	0
174	20241122	180500	8606050	6470	6470	6470	6470	0
175	20241122	180400	8606050	6470	6470	6470	6470	0
176	20241122	180300	8606050	6470	6470	6470	6470	0
177	20241122	180200	8606050	6470	6470	6470	6470	0
178	20241122	180100	8606050	6470	6470	6470	6470	0
179	20241122	180000	8606050	6470	6470	6470	6470	0
180	20241122	175900	8606050	6470	6470	6470	6470	0
181	20241122	175800	8606050	6470	6470	6470	6470	0
182	20241122	175700	8606050	6470	6470	6470	6470	1
183	20241122	175600	8606050	6470	6470	6470	6470	0
184	20241122	175500	8606050	6470	6470	6470	6470	0
185	20241122	175400	8606050	6470	6470	6470	6470	0
186	20241122	175300	8606050	6470	6470	6470	6470	0
187	20241122	175200	8606050	6470	6470	6470	6470	0
188	20241122	175100	8606050	6470	6470	6470	6470	0
189	20241122	175000	8606050	6470	6470	6470	6470	0
190	20241122	174900	8606050	6470	6470	6470	6470	0
191	20241122	174800	8606050	6470	6470	6470	6470	0
192	20241122	174700	8606050	6470	6470	6470	6470	0
193	20241122	174600	8606050	6470	6470	6470	6470	0
194	20241122	174500	8606050	6470	6470	6470	6470	0
195	20241122	174400	8606050	6470	6470	6470	6470	0
196	20241122	174300	8606050	6470	6470	6470	6470	0
197	20241122	174200	8606050	6470	6470	6470	6470	0
198	20241122	174100	8606050	6470	6470	6470	6470	0
199	20241122	174000	8606050	6470	6470	6470	6470	0
200	20241122	173900	8606050	6470	6470	6470	6470	0
201	20241122	173800	8606050	6470	6470	6470	6470	0
202	20241122	173700	8606050	6470	6470	6470	6470	0
203	20241122	173600	8606050	6470	6470	6470	6470	0
204	20241122	173500	8606050	6470	6470	6470	6470	0
205	20241122	173400	8606050	6470	6470	6470	6470	0
206	20241122	173300	8606050	6470	6470	6470	6470	0
207	20241122	173200	8606050	6470	6470	6470	6470	0
208	20241122	173100	8606050	6470	6470	6470	6470	0
209	20241122	173000	8606050	6470	6470	6470	6470	0
210	20241122	172900	8606050	6470	6470	6470	6470	0
211	20241122	172800	8606050	6470	6470	6470	6470	0
212	20241122	172700	8606050	6470	6470	6470	6470	1
213	20241122	172600	8606050	6470	6470	6470	6470	0
214	20241122	172500	8606050	6470	6470	6470	6470	0
215	20241122	172400	8606050	6470	6470	6470	6470	0
216	20241122	172300	8606050	6470	6470	6470	6470	0
217	20241122	172200	8606050	6470	6470	6470	6470	0
218	20241122	172100	8606050	6470	6470	6470	6470	0
219	20241122	172000	8606050	6470	6470	6470	6470	0
220	20241122	171900	8606050	6470	6470	6470	6470	0
221	20241122	171800	8606050	6470	6470	6470	6470	0
222	20241122	171700	8606050	6470	6470	6470	6470	0
223	20241122	171600	8606050	6470	6470	6470	6470	0
224	20241122	171500	8606050	6470	6470	6470	6470	0
225	20241122	171400	8606050	6470	6470	6470	6470	0
226	20241122	171300	8606050	6470	6470	6470	6470	0
227	20241122	171200	8606050	6470	6470	6470	6470	0
228	20241122	171100	8606050	6470	6470	6470	6470	0
229	20241122	171000	8606050	6470	6470	6470	6470	0
230	20241122	170900	8606050	6470	6470	6470	6470	0
231	20241122	170800	8606050	6470	6470	6470	6470	0
232	20241122	170700	8606050	6470	6470	6470	6470	0
233	20241122	170600	8606050	6470	6470	6470	6470	0
234	20241122	170500	8606050	6470	6470	6470	6470	0
235	20241122	170400	8606050	6470	6470	6470	6470	0
236	20241122	170300	8606050	6470	6470	6470	6470	0
237	20241122	170200	8606050	6470	6470	6470	6470	0
238	20241122	170100	8606050	6470	6470	6470	6470	0
239	20241122	170000	8606050	6470	6470	6470	6470	0
240	20241122	165900	8606050	6470	6470	6470	6470	0
241	20241122	165800	8606050	6470	6470	6470	6470	0
242	20241122	165700	8606050	6470	6470	6470	6470	1
243	20241122	165600	8606050	6470	6470	6470	6470	0
244	20241122	165500	8606050	6470	6470	6470	6470	0
245	20241122	165400	8606050	6470	6470	6470	6470	0
246	20241122	165300	8606050	6470	6470	6470	6470	0
247	20241122	165200	8606050	6470	6470	6470	6470	0
248	20241122	165100	8606050	6470	6470	6470	6470	0
249	20241122	165000	8606050	6470	6470	6470	6470	0
250	20241122	164900	8606050	6470	6470	6470	6470	0
251	20241122	164800	8606050	6470	6470	6470	6470	0
252	20241122	164700	8606050	6470	6470	6470	6470	0
253	20241122	164600	8606050	6470	6470	6470	6470	0
254	20241122	164500	8606050	6470	6470	6470	6470	0
255	20241122	164400	8606050	6470	6470	6470	6470	0
256	20241122	164300	8606050	6470	6470	6470	6470	0
257	20241122	164200	8606050	6470	6470	6470	6470	0
258	20241122	164100	8606050	6470	6470	6470	6470	0
259	20241122	164000	8606050	6470	6470	6470	6470	0
260	20241122	163900	8606050	6470	6470	6470	6470	0
261	20241122	163800	8606050	6470	6470	6470	6470	0
262	20241122	163700	8606050	6470	6470	6470	6470	0
263	20241122	163600	8606050	6470	6470	6470	6470	0
264	20241122	163500	8606050	6470	6470	6470	6470	0
265	20241122	163400	8606050	6470	6470	6470	6470	0
266	20241122	163300	8606050	6470	6470	6470	6470	0
267	20241122	163200	8606050	6470	6470	6470	6470	0
268	20241122	163100	8606050	6470	6470	6470	6470	0
269	20241122	163000	8606050	6470	6470	6470	6470	0
270	20241122	162900	8606050	6470	6470	6470	6470	0
271	20241122	162800	8606050	6470	6470	6470	6470	0
272	20241122	162700	8606050	6470	6470	6470	6470	1
273	20241122	162600	8606050	6470	6470	6470	6470	0
274	20241122	162500	8606050	6470	6470	6470	6470	0
275	20241122	162400	8606050	6470	6470	6470	6470	0
276	20241122	162300	8606050	6470	6470	6470	6470	0
277	20241122	162200	8606050	6470	6470	6470	6470	0
278	20241122	162100	8606050	6470	6470	6470	6470	0
279	20241122	162000	8606050	6470	6470	6470	6470	0
280	20241122	161900	8606050	6470	6470	6470	6470	0
281	20241122	161800	8606050	6470	6470	6470	6470	0
282	20241122	161700	8606050	6470	6470	6470	6470	0
283	20241122	161600	8606050	6470	6470	6470	6470	0
284	20241122	161500	8606050	6470	6470	6470	6470	0
285	20241122	161400	8606050	6470	6470	6470	6470	0
286	20241122	161300	8606050	6470	6470	6470	6470	0
287	20241122	161200	8606050	6470	6470	6470	6470	0
288	20241122	161100	8606050	6470	6470	6470	6470	0
289	20241122	161000	8606050	6470	6470	6470	6470	0
290	20241122	160900	8606050	6470	6470	6470	6470	0
291	20241122	160800	8606050	6470	6470	6470	6470	0
292	20241122	160700	8606050	6470	6470	6470	6470	0
293	20241122	160600	8606050	6470	6470	6470	6470	0
294	20241122	160500	8606050	6470	6470	6470	6470	0
295	20241122	160400	8606050	6470	6470	6470	6470	0
296	20241122	160300	8606050	6470	6470	6470	6470	0
297	20241122	160200	8606050	6470	6470	6470	6470	0
298	20241122	160100	8606050	6470	6470	6470	6470	0
299	20241122	160000	8606050	6470	6470	6470	6470	0
300	20241122	155900	8606050	6470	6470	6470	6470	0
301	20241122	155800	8606050	6470	6470	6470	6470	0
302	20241122	155700	8606050	6470	6470	6470	6470	1
303	20241122	155600	8606050	6470	6470	6470	6470	0
304	20241122	155500	8606050	6470	6470	6470	6470	0
305	20241122	155400	8606050	6470	6470	6470	6470	0
306	20241122	155300	8606050	6470	6470	6470	6470	0
307	20241122	155200	8606050	6470	6470	6470	6470	0
308	20241122	155100	8606050	6470	6470	6470	6470	0
309	20241122	155000	8606050	6470	6470	6470	6470	0
310	20241122	154900	8606050	6470	6470	6470	6470	0
311	20241122	154800	8606050	6470	6470	6470	6470	0
312	20241122	154700	8606050	6470	6470	6470	6470	0
313	20241122	154600	8606050	6470	6470	6470	6470	0
314	20241122	154500	8606050	6470	6470	6470	6470	0
315	20241122	154400	8606050	6470	6470	6470	6470	0
316	20241122	154300	8606050	6470	6470	6470	6470	0
317	20241122	154200	8606050	6470	6470	6470	6470	0
318	20241122	154100	8606050	6470	6470	6470	6470	0
319	20241122	154000	8606050	6470	6470	6470	6470	0
320	20241122	153900	8606050	6470	6470	6470	6470	0
321	20241122	153800	8606050	6470	6470	6470	6470	0
322	20241122	153700	8606050	6470	6470	6470	6470	0
323	20241122	153600	8606050	6470	6470	6470	6470	0
324	20241122	153500	8606050	6470	6470	6470	6470	0
325	20241122	153400	8606050	6470	6470	6470	6470	0
326	20241122	153300	8606050	6470	6470	6470	6470	0
327	20241122	153200	8606050	6470	6470	6470	6470	0
328	20241122	153100	8606050	6470	6470	6470	6470	0
329	20241122	153000	8606050	6470	6470	6470	6470	0
330	20241122	152900	8606050	6470	6470	6470	6470	0
331	20241122	152800	8606050	6470	6470	6470	6470	0
332	20241122	152700	8606050	6470	6470	6470	6470	0
333	20241122	152600	8606050	6470	6470	6470	6470	0
334	20241122	152500	8606050	6470	6470	6470	6470	0
335	20241122	152400	8606050	6470	6470	6470	6470	0
336	20241122	152300	8606050	6470	6470	6470	6470	0
337	20241122	152200	8606050	6470	6470	6470	6470	0
338	20241122	152100	8606050	6470	6470	6470	6470	0
339	20241122	152000	8606050	6470	6470	6470	6470	0
340	20241122	151900	8606050	6470	6470	6470	6470	0
341	20241122	151800	8606050	6470	6470	6470	6470	0
342	20241122	151700	8606050	6470	6470	6470	6470	0
343	20241122	151600	8606050	6470	6470	6470	6470	0
344	20241122	151500	8606050	6470	6470	6470	6470	0
345	20241122	151400	8606050	6470	6470	6470	6470	0
346	20241122	151300	8606050	6470	6470	6470	6470	0
347	20241122	151200	8606050	6470	6470	6470	6470	0
348	20241122	151100	8606050	6470	6470	6470	6470	0
349	20241122	151000	8606050	6470	6470	6470	6470	0
350	20241122	150900	8606050	6470	6470	6470	6470	0
351	20241122	150800	8606050	6470	6470	6470	6470	0
352	20241122	150700	8606050	6470	6470	6470	6470	0
353	20241122	150600	8606050	6470	6470	6470	6470	0
354	20241122	150500	8606050	6470	6470	6470	6470	0
355	20241122	150400	8606050	6470	6470	6470	6470	0
356	20241122	150300	8606050	6470	6470	6470	6470	0
357	20241122	150200	8606050	6470	6470	6470	6470	0
358	20241122	150100	8606050	6470	6470	6470	6470	0
359	20241122	150000	8606050	6470	6470	6470	6470	0
360	20241122	145900	8606050	6470	6470	6470	6470	0
361	20241122	145800	8606050	6470	6470	6470	6470	0
362	20241122	145700	8606050	6470	6470	6470	6470	0
363	20241122	145600	8606050	6470	6470	6470	6470	0
364	20241122	145500	8606050	6470	6470	6470	6470	0
365	20241122	145400	8606050	6470	6470	6470	6470	0
366	20241122	145300	8606050	6470	6470	6470	6470	0
367	20241122	145200	8606050	6470	6470	6470	6470	0
368	20241122	145100	8606050	6470	6470	6470	6470	0
369	20241122	145000	8606050	6470	6470	6470	6470	0
370	20241122	144900	8606050	6470	6470	6470	6470	0
371	20241122	144800	8606050	6470	6470	6470	6470	0
372	20241122	144700	8606050	6470	6470	6470	6470	0
373	20241122	144600	8606050	6470	6470	6470	6470	0
374	20241122	144500	8606050	6470	6470	6470	6470	0
375	20241122	144400	8606050	6470	6470	6470	6470	0
376	20241122	144300	8606050	6470	6470	6470	6470	0
377	20241122	144200	8606050	6470	6470	6470	6470	0
378	20241122	144100	8606050	6470	6470	6470	6470	0
379	20241122	144000	8606050	6470	6470	6470	6470	0
380	20241122	143900	8606050	6470	6470	6470	6470	0
381	20241122	143800	8606050	6470	6470	6470	6470	0
382	20241122	143700	8606050	6470	6470	6470	6470	0
383	20241122	143600	8606050	6470	6470	6470	6470	0
384	20241122	143500	8606050	6470	6470	6470	6470	0
385	20241122	143400	8606050	6470	6470	6470	6470	0
386	20241122	143300	8606050	6470	6470	6470	6470	0
387	20241122	143200	8606050	6470	6470	6470	6470	0
388	20241122	143100	8606050	6470	6470	6470	6470	0
389	20241122	143000	8606050	6470	6470	6470	6470	0
390	20241122	142900	8606050	6470	6470	6470	6470	0
391	20241122	142800	8606050	6470	6470	6470	6470	0
392	20241122	142700	8606050	6470	6470	6470	6470	0
393	20241122	142600	8606050	6470	6470	6470	6470	0
394	20241122	142500	8606050	6470	6470	6470	6470	0
395	20241122	142400	8606050	6470	6470	6470	6470	0
396	20241122	142300	8606050	6470	6470	6470	6470	0
397	20241122	142200	8606050	6470	6470	6470	6470	0
398	20241122	142100	8606050	6470	6470	6470	6470	0
399	20241122	142000	8606050	6470	6470	6470	6470	0
400	20241122	141900	8606050	6470	6470	6470	6470	0
401	20241122	141800	8606050	6470	6470	6470	6470	0
402	20241122	141700	8606050	6470	6470	6470	6470	0
403	20241122	141600	8606050	6470	6470	6470	6470	0
404	20241122	141500	8606050	6470	6470	6470	6470	0
405	20241122	141400	8606050	6470	6470	6470	6470	0
406	20241122	141300	8606050	6470	6470	6470	6470	0
407	20241122	141200	8606050	6470	6470	6470	6470	0
408	20241122	141100	8606050	6470	6470	6470	6470	0
409	20241122	141000	8606050	6470	6470	6470	6470	0
410	20241122	140900	8606050	6470	6470	6470	6470	0
411	20241122	140800	8606050	6470	6470	6470	6470	0
412	20241122	140700	8606050	6470	6470	6470	6470	0
413	20241122	140600	8606050	6470	6470	6470	6470	0
414	20241122	140500	8606050	6470	6470	6470	6470	0
415	20241122	140400	8606050	6470	6470	6470	6470	0
416	20241122	140300	8606050	6470	6470	6470	6470	0
417	20241122	140200	8606050	6470	6470	6470	6470	0
418	20241122	140100	8606050	6470	6470	6470	6470	0
419	20241122	140000	8606050	6470	6470	6470	6470	0
420	20241122	135900	8606050	6470	6470	6470	6470	0
421	20241122	135800	8606050	6470	6470	6470	6470	0
422	20241122	135700	8606050	6470	6470	6470	6470	0
423	20241122	135600	8606050	6470	6470	6470	6470	0
424	20241122	135500	8606050	6470	6470	6470	6470	0
425	20241122	135400	8606050	6470	6470	6470	6470	0
426	20241122	135300	8606050	6470	6470	6470	6470	0
427	20241122	135200	8606050	6470	6470	6470	6470	0
428	20241122	135100	8606050	6470	6470	6470	6470	0
429	20241122	135000	8606050	6470	6470	6470	6470	0
430	20241122	134900	8606050	6470	6470	6470	6470	0
431	20241122	134800	8606050	6470	6470	6470	6470	0
432	20241122	134700	8606050	6470	6470	6470	6470	0
433	20241122	134600	8606050	6470	6470	6470	6470	0
434	20241122	134500	8606050	6470	6470	6470	6470	0
435	20241122	134400	8606050	6470	6470	6470	6470	0
436	20241122	134300	8606050	6470	6470	6470	6470	0
437	20241122	134200	8606050	6470	6470	6470	6470	0
438	20241122	134100	8606050	6470	6470	6470	6470	0
439	20241122	134000	8606050	6470	6470	6470	6470	0
440	20241122	133900	8606050	6470	6470	6470	6470	0
441	20241122	133800	8606050	6470	6470	6470	6470	0
442	20241122	133700	8606050	6470	6470	6470	6470	0
443	20241122	133600	8606050	6470	6470	6470	6470	0
444	20241122	133500	8606050	6470	6470	6470	6470	0
445	20241122	133400	8606050	6470	6470	6470	6470	0
446	20241122	133300	8606050	6470	6470	6470	6470	0
447	20241122	133200	8606050	6470	6470	6470	6470	0
448	20241122	133100	8606050	6470	6470	6470	6470	0
449	20241122	133000	8606050	6470	6470	6470	6470	0
450	20241122	132900	8606050	6470	6470	6470	6470	0
451	20241122	132800	8606050	6470	6470	6470	6470	0
452	20241122	132700	8606050	6470	6470	6470	6470	0
453	20241122	132600	8606050	6470	6470	6470	6470	0
454	20241122	132500	8606050	6470	6470	6470	6470	0
455	20241122	132400	8606050	6470	6470	6470	6470	0
456	20241122	132300	8606050	6470	6470	6470	6470	0
457	20241122	132200	8606050	6470	6470	6470	6470	0
458	20241122	132100	8606050	6470	6470	6470	6470	0
459	20241122	132000	8606050	6470	6470	6470	6470	0
460	20241122	131900	8606050	6470	6470	6470	6470	0
461	20241122	131800	8606050	6470	6470	6470	6470	0
462	20241122	131700	8606050	6470	6470	6470	6470	0
463	20241122	131600	8606050	6470	6470	6470	6470	0
464	20241122	131500	8606050	6470	6470	6470	6470	0
465	20241122	131400	8606050	6470	6470	6470	6470	0
466	20241122	131300	8606050	6470	6470	6470	6470	0
467	20241122	131200	8606050	6470	6470	6470	6470	0
468	20241122	131100	8606050	6470	6470	6470	6470	0
469	20241122	131000	8606050	6470	6470	6470	6470	0
470	20241122	130900	8606050	6470	6470	6470	6470	0
471	20241122	130800	8606050	6470	6470	6470	6470	0
472	20241122	130700	8606050	6470	6470	6470	6470	0
473	20241122	130600	8606050	6470	6470	6470	6470	0
474	20241122	130500	8606050	6470	6470	6470	6470	0
475	20241122	130400	8606050	6470	6470	6470	6470	0
476	20241122	130300	8606050	6470	6470	6470	6470	0
477	20241122	130200	8606050	6470	6470	6470	6470	0
478	20241122	130100	8606050	6470	6470	6470	6470	0
479	20241122	130000	8606050	6470	6470	6470	6470	0
480	20241122	125900	8606050	6470	6470	6470	6470	0
481	20241122	125800	8606050	6470	6470	6470	6470	0
482	20241122	125700	8606050	6470	6470	6470	6470	0
483	20241122	125600	8606050	6470	6470	6470	6470	0
484	20241122	125500	8606050	6470	6470	6470	6470	0
485	20241122	125400	8606050	6470	6470	6470	6470	0
486	20241122	125300	8606050	6470	6470	6470	6470	0
487	20241122	125200	8606050	6470	6470	6470	6470	0
488	20241122	125100	8606050	6470	6470	6470	6470	0
489	20241122	125000	8606050	6470	6470	6470	6470	0
490	20241122	124900	8606050	6470	6470	6470	6470	0
491	20241122	124800	8606050	6470	6470	6470	6470	0
492	20241122	124700	8606050	6470	6470	6470	6470	0
493	20241122	124600	8606050	6470	6470	6470	6470	0
494	20241122	124500	8606050	6470	6470	6470	6470	0
495	20241122	124400	8606050	6470	6470	6470	6470	0
496	20241122	124300	8606050	6470	6470	6470	6470	0
497	20241122	124200	8606050	6470	6470	6470	6470	1
498	20241122	124100	8599580	6300	6300	6300	6300	0
499	20241122	124000	8599580	6300	6300	6300	6300	0
500	20241122	123900	8599580	6300	6300	6300	6300	0
501	20241122	123800	8599580	6300	6300	6300	6300	0
502	20241122	123700	8599580	6300	6300	6300	6300	0
503	20241122	123600	8599580	6300	6300	6300	6300	0
504	20241122	123500	8599580	6300	6300	6300	6300	0
505	20241122	123400	8599580	6300	6300	6300	6300	0
506	20241122	123300	8599580	6300	6300	6300	6300	0
507	20241122	123200	8599580	6300	6300	6300	6300	0
508	20241122	123100	8599580	6300	6300	6300	6300	0
509	20241122	123000	8599580	6300	6300	6300	6300	0
510	20241122	122900	8599580	6300	6300	6300	6300	0
511	20241122	122800	8599580	6300	6300	6300	6300	0
512	20241122	122700	8599580	6300	6300	6300	6300	0
513	20241122	122600	8599580	6300	6300	6300	6300	0
514	20241122	122500	8599580	6300	6300	6300	6300	0
515	20241122	122400	8599580	6300	6300	6300	6300	0
516	20241122	122300	8599580	6300	6300	6300	6300	0
517	20241122	122200	8599580	6300	6300	6300	6300	0
518	20241122	122100	8599580	6300	6300	6300	6300	0
519	20241122	122000	8599580	6300	6300	6300	6300	0
520	20241122	121900	8599580	6300	6300	6300	6300	0
521	20241122	121800	8599580	6300	6300	6300	6300	11
522	20241122	121700	8530280	6590	6590	6590	6590	0
523	20241122	121600	8530280	6590	6590	6590	6590	0
524	20241122	121500	8530280	6590	6590	6590	6590	0
525	20241122	121400	8530280	6590	6590	6590	6590	0
526	20241122	121300	8530280	6590	6590	6590	6590	0
527	20241122	121200	8530280	6590	6590	6590	6590	0
528	20241122	121100	8530280	6590	6590	6590	6590	0
529	20241122	121000	8530280	6590	6590	6590	6590	0
530	20241122	120900	8530280	6590	6590	6590	6590	0
531	20241122	120800	8530280	6590	6590	6590	6590	0
532	20241122	120700	8530280	6590	6590	6590	6590	0
533	20241122	120600	8530280	6590	6590	6590	6590	0
534	20241122	120500	8530280	6590	6590	6590	6590	0
535	20241122	120400	8530280	6590	6590	6590	6590	0
536	20241122	120300	8530280	6590	6590	6590	6590	0
537	20241122	120200	8530280	6590	6590	6590	6590	0
538	20241122	120100	8530280	6590	6590	6590	6590	0
539	20241122	120000	8530280	6590	6590	6590	6590	0
540	20241122	115900	8530280	6590	6590	6590	6590	0
541	20241122	115800	8530280	6590	6590	6590	6590	0
542	20241122	115700	8530280	6590	6590	6590	6590	0
543	20241122	115600	8530280	6590	6590	6590	6590	0
544	20241122	115500	8530280	6590	6590	6590	6590	0
545	20241122	115400	8530280	6590	6590	6590	6590	0
546	20241122	115300	8530280	6590	6590	6590	6590	0
547	20241122	115200	8530280	6590	6590	6590	6590	0
548	20241122	115100	8530280	6590	6590	6590	6590	0
549	20241122	115000	8530280	6590	6590	6590	6590	0
550	20241122	114900	8530280	6590	6590	6590	6590	0
551	20241122	114800	8530280	6590	6590	6590	6590	0
552	20241122	114700	8530280	6590	6590	6590	6590	0
553	20241122	114600	8530280	6590	6590	6590	6590	0
554	20241122	114500	8530280	6590	6590	6590	6590	0
555	20241122	114400	8530280	6590	6590	6590	6590	0
556	20241122	114300	8530280	6590	6590	6590	6590	0
557	20241122	114200	8530280	6590	6590	6590	6590	0
558	20241122	114100	8530280	6590	6590	6590	6590	0
559	20241122	114000	8530280	6590	6590	6590	6590	0
560	20241122	113900	8530280	6590	6590	6590	6590	0
561	20241122	113800	8530280	6590	6590	6590	6590	0
562	20241122	113700	8530280	6590	6590	6590	6590	0
563	20241122	113600	8530280	6590	6590	6590	6590	0
564	20241122	113500	8530280	6590	6590	6590	6590	0
565	20241122	113400	8530280	6590	6590	6590	6590	0
566	20241122	113300	8530280	6590	6590	6590	6590	0
567	20241122	113200	8530280	6590	6590	6590	6590	0
568	20241122	113100	8530280	6590	6590	6590	6590	0
569	20241122	113000	8530280	6590	6590	6590	6590	0
570	20241122	112900	8530280	6590	6590	6590	6590	0
571	20241122	112800	8530280	6590	6590	6590	6590	0
572	20241122	112700	8530280	6590	6590	6590	6590	0
573	20241122	112600	8530280	6590	6590	6590	6590	0
574	20241122	112500	8530280	6590	6590	6590	6590	0
575	20241122	112400	8530280	6590	6590	6590	6590	0
576	20241122	112300	8530280	6590	6590	6590	6590	0
577	20241122	112200	8530280	6590	6590	6590	6590	0
578	20241122	112100	8530280	6590	6590	6590	6590	0
579	20241122	112000	8530280	6590	6590	6590	6590	0
580	20241122	111900	8530280	6590	6590	6590	6590	0
581	20241122	111800	8530280	6590	6590	6590	6590	0
582	20241122	111700	8530280	6590	6590	6590	6590	0
583	20241122	111600	8530280	6590	6590	6590	6590	0
584	20241122	111500	8530280	6590	6590	6590	6590	0
585	20241122	111400	8530280	6590	6590	6590	6590	0
586	20241122	111300	8530280	6590	6590	6590	6590	0
587	20241122	111200	8530280	6590	6590	6590	6590	0
588	20241122	111100	8530280	6590	6590	6590	6590	0
589	20241122	111000	8530280	6590	6590	6590	6590	0
590	20241122	110900	8530280	6590	6590	6590	6590	0
591	20241122	110800	8530280	6590	6590	6590	6590	0
592	20241122	110700	8530280	6590	6590	6590	6590	0
593	20241122	110600	8530280	6590	6590	6590	6590	0
594	20241122	110500	8530280	6590	6590	6590	6590	0
595	20241122	110400	8530280	6590	6590	6590	6590	0
596	20241122	110300	8530280	6590	6590	6590	6590	0
597	20241122	110200	8530280	6590	6590	6590	6590	0
598	20241122	110100	8530280	6590	6590	6590	6590	0
599	20241122	110000	8530280	6590	6590	6590	6590	0
600	20241122	105900	8530280	6590	6590	6590	6590	0
601	20241122	105800	8530280	6590	6590	6590	6590	0
602	20241122	105700	8530280	6590	6590	6590	6590	0
603	20241122	105600	8530280	6590	6590	6590	6590	0
604	20241122	105500	8530280	6590	6590	6590	6590	0
605	20241122	105400	8530280	6590	6400	6590	6400	10
606	20241122	105300	8466090	6400	6190	6400	6190	90
607	20241122	105200	7908780	6190	6190	6190	6190	0
608	20241122	105100	7908780	6190	6190	6190	6190	0
609	20241122	105000	7908780	6190	6190	6190	6190	0
610	20241122	104900	7908780	6190	6190	6190	6190	0
611	20241122	104800	7908780	6190	6190	6190	6190	0
612	20241122	104700	7908780	6190	6190	6190	6190	0
613	20241122	104600	7908780	6190	6190	6190	6190	0
614	20241122	104500	7908780	6190	6190	6190	6190	0
615	20241122	104400	7908780	6190	6200	6200	6190	53
616	20241122	104300	7580470	6200	6200	6200	6200	0
617	20241122	104200	7580470	6200	6200	6200	6200	76
618	20241122	104100	7109270	6200	6200	6200	6200	0
619	20241122	104000	7109270	6200	6200	6200	6200	0
620	20241122	103900	7109270	6200	6200	6200	6200	0
621	20241122	103800	7109270	6200	6200	6200	6200	0
622	20241122	103700	7109270	6200	6200	6200	6200	0
623	20241122	103600	7109270	6200	6200	6200	6200	0
624	20241122	103500	7109270	6200	6200	6200	6200	0
625	20241122	103400	7109270	6200	6200	6200	6200	0
626	20241122	103300	7109270	6200	6200	6200	6200	0
627	20241122	103200	7109270	6200	6200	6200	6200	0
628	20241122	103100	7109270	6200	6200	6200	6200	0
629	20241122	103000	7109270	6200	6200	6200	6200	594
630	20241122	102900	3426470	6190	6190	6190	6190	0
631	20241122	102800	3426470	6190	6190	6190	6190	0
632	20241122	102700	3426470	6190	6190	6190	6190	0
633	20241122	102600	3426470	6190	6190	6190	6190	0
634	20241122	102500	3426470	6190	6190	6190	6190	0
635	20241122	102400	3426470	6190	6190	6190	6190	0
636	20241122	102300	3426470	6190	6190	6190	6190	0
637	20241122	102200	3426470	6190	6190	6190	6190	0
638	20241122	102100	3426470	6190	6190	6190	6190	0
639	20241122	102000	3426470	6190	6190	6190	6190	0
640	20241122	101900	3426470	6190	6190	6190	6190	0
641	20241122	101800	3426470	6190	6190	6190	6190	0
642	20241122	101700	3426470	6190	6190	6190	6190	0
643	20241122	101600	3426470	6190	6190	6190	6190	0
644	20241122	101500	3426470	6190	6190	6190	6190	0
645	20241122	101400	3426470	6190	6190	6190	6190	0
646	20241122	101300	3426470	6190	6190	6190	6190	0
647	20241122	101200	3426470	6190	6190	6190	6190	0
648	20241122	101100	3426470	6190	6190	6190	6190	0
649	20241122	101000	3426470	6190	6190	6190	6190	0
650	20241122	100900	3426470	6190	6190	6190	6190	0
651	20241122	100800	3426470	6190	6190	6190	6190	0
652	20241122	100700	3426470	6190	6190	6190	6190	0
653	20241122	100600	3426470	6190	6190	6190	6190	0
654	20241122	100500	3426470	6190	6190	6190	6190	0
655	20241122	100400	3426470	6190	6190	6190	6190	0
656	20241122	100300	3426470	6190	6190	6190	6190	0
657	20241122	100200	3426470	6190	6190	6190	6190	0
658	20241122	100100	3426470	6190	6190	6190	6190	0
659	20241122	100000	3426470	6190	6190	6190	6190	0
660	20241122	095900	3426470	6190	6190	6190	6190	43
661	20241122	095800	3160300	6190	6190	6190	6190	0
662	20241122	095700	3160300	6190	6190	6190	6190	0
663	20241122	095600	3160300	6190	6190	6190	6190	0
664	20241122	095500	3160300	6190	6190	6190	6190	0
665	20241122	095400	3160300	6190	6190	6190	6190	0
666	20241122	095300	3160300	6190	6190	6190	6190	0
667	20241122	095200	3160300	6190	6190	6190	6190	0
668	20241122	095100	3160300	6190	6190	6190	6190	0
669	20241122	095000	3160300	6190	6190	6190	6190	0
670	20241122	094900	3160300	6190	6190	6190	6190	0
671	20241122	094800	3160300	6190	6190	6190	6190	0
672	20241122	094700	3160300	6190	6190	6190	6190	0
673	20241122	094600	3160300	6190	6190	6190	6190	0
674	20241122	094500	3160300	6190	6190	6190	6190	0
675	20241122	094400	3160300	6190	6190	6190	6190	0
676	20241122	094300	3160300	6190	6190	6190	6190	0
677	20241122	094200	3160300	6190	6190	6190	6190	0
678	20241122	094100	3160300	6190	6190	6190	6190	0
679	20241122	094000	3160300	6190	6190	6190	6190	0
680	20241122	093900	3160300	6190	6190	6190	6190	0
681	20241122	093800	3160300	6190	6190	6190	6190	0
682	20241122	093700	3160300	6190	6190	6190	6190	0
683	20241122	093600	3160300	6190	6190	6190	6190	0
684	20241122	093500	3160300	6190	6190	6190	6190	0
685	20241122	093400	3160300	6190	6190	6190	6190	47
686	20241122	093300	2869370	6200	6200	6200	6200	100
687	20241122	093200	2249370	6200	6200	6200	6200	0
688	20241122	093100	2249370	6200	6200	6200	6200	0
689	20241122	093000	2249370	6200	6200	6200	6200	0
690	20241122	092900	2249370	6200	6200	6200	6200	0
691	20241122	092800	2249370	6200	6200	6200	6200	0
692	20241122	092700	2249370	6200	6200	6200	6200	0
693	20241122	092600	2249370	6200	6200	6200	6200	0
694	20241122	092500	2249370	6200	6200	6200	6200	0
695	20241122	092400	2249370	6200	6200	6200	6200	0
696	20241122	092300	2249370	6200	6200	6200	6200	0
697	20241122	092200	2249370	6200	6200	6200	6200	240
698	20241122	092100	761370	6190	6190	6190	6190	53
699	20241122	092000	433300	6190	6190	6190	6190	70
700	20241122	091900	0	6160	6160	6160	6160	0
701	20241122	091800	0	6160	6160	6160	6160	0
702	20241122	091700	0	6160	6160	6160	6160	0
703	20241122	091600	0	6160	6160	6160	6160	0
704	20241122	091500	0	6160	6160	6160	6160	0
705	20241122	091400	0	6160	6160	6160	6160	0
706	20241122	091300	0	6160	6160	6160	6160	0
707	20241122	091200	0	6160	6160	6160	6160	0
708	20241122	091100	0	6160	6160	6160	6160	0
709	20241122	091000	0	6160	6160	6160	6160	0
710	20241122	090900	0	6160	6160	6160	6160	0
711	20241122	090800	0	6160	6160	6160	6160	0
712	20241122	090700	0	6160	6160	6160	6160	0
713	20241122	090600	0	6160	6160	6160	6160	0
714	20241122	090500	0	6160	6160	6160	6160	0
715	20241122	090400	0	6160	6160	6160	6160	0
716	20241122	090300	0	6160	6160	6160	6160	0
717	20241122	090200	0	6160	6160	6160	6160	0
718	20241122	090100	0	6160	6160	6160	6160	0
719	20241122	090000	0	6160	6160	6160	6160	0