KissMeData/379390/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212000	19580	9790	9790	9790	9790	1
3	20241122	211900	19580	9790	9790	9790	9790	0
4	20241122	211800	19580	9790	9790	9790	9790	0
5	20241122	211700	19580	9790	9790	9790	9790	0
6	20241122	211600	19580	9790	9790	9790	9790	0
7	20241122	211500	19580	9790	9790	9790	9790	0
8	20241122	211400	19580	9790	9790	9790	9790	0
9	20241122	211300	19580	9790	9790	9790	9790	0
10	20241122	211200	19580	9790	9790	9790	9790	0
11	20241122	211100	19580	9790	9790	9790	9790	0
12	20241122	211000	19580	9790	9790	9790	9790	0
13	20241122	210900	19580	9790	9790	9790	9790	0
14	20241122	210800	19580	9790	9790	9790	9790	0
15	20241122	210700	19580	9790	9790	9790	9790	0
16	20241122	210600	19580	9790	9790	9790	9790	0
17	20241122	210500	19580	9790	9790	9790	9790	0
18	20241122	210400	19580	9790	9790	9790	9790	0
19	20241122	210300	19580	9790	9790	9790	9790	0
20	20241122	210200	19580	9790	9790	9790	9790	0
21	20241122	210100	19580	9790	9790	9790	9790	0
22	20241122	210000	19580	9790	9790	9790	9790	0
23	20241122	205900	19580	9790	9790	9790	9790	0
24	20241122	205800	19580	9790	9790	9790	9790	0
25	20241122	205700	19580	9790	9790	9790	9790	0
26	20241122	205600	19580	9790	9790	9790	9790	0
27	20241122	205500	19580	9790	9790	9790	9790	0
28	20241122	205400	19580	9790	9790	9790	9790	0
29	20241122	205300	19580	9790	9790	9790	9790	0
30	20241122	205200	19580	9790	9790	9790	9790	0
31	20241122	205100	19580	9790	9790	9790	9790	0
32	20241122	205000	19580	9790	9790	9790	9790	1
33	20241122	204900	19580	9790	9790	9790	9790	0
34	20241122	204800	19580	9790	9790	9790	9790	0
35	20241122	204700	19580	9790	9790	9790	9790	0
36	20241122	204600	19580	9790	9790	9790	9790	0
37	20241122	204500	19580	9790	9790	9790	9790	0
38	20241122	204400	19580	9790	9790	9790	9790	0
39	20241122	204300	19580	9790	9790	9790	9790	0
40	20241122	204200	19580	9790	9790	9790	9790	0
41	20241122	204100	19580	9790	9790	9790	9790	0
42	20241122	204000	19580	9790	9790	9790	9790	0
43	20241122	203900	19580	9790	9790	9790	9790	0
44	20241122	203800	19580	9790	9790	9790	9790	0
45	20241122	203700	19580	9790	9790	9790	9790	0
46	20241122	203600	19580	9790	9790	9790	9790	0
47	20241122	203500	19580	9790	9790	9790	9790	0
48	20241122	203400	19580	9790	9790	9790	9790	0
49	20241122	203300	19580	9790	9790	9790	9790	0
50	20241122	203200	19580	9790	9790	9790	9790	0
51	20241122	203100	19580	9790	9790	9790	9790	0
52	20241122	203000	19580	9790	9790	9790	9790	0
53	20241122	202900	19580	9790	9790	9790	9790	0
54	20241122	202800	19580	9790	9790	9790	9790	0
55	20241122	202700	19580	9790	9790	9790	9790	0
56	20241122	202600	19580	9790	9790	9790	9790	0
57	20241122	202500	19580	9790	9790	9790	9790	0
58	20241122	202400	19580	9790	9790	9790	9790	0
59	20241122	202300	19580	9790	9790	9790	9790	0
60	20241122	202200	19580	9790	9790	9790	9790	0
61	20241122	202100	19580	9790	9790	9790	9790	0
62	20241122	202000	19580	9790	9790	9790	9790	1
63	20241122	201900	19580	9790	9790	9790	9790	0
64	20241122	201800	19580	9790	9790	9790	9790	0
65	20241122	201700	19580	9790	9790	9790	9790	0
66	20241122	201600	19580	9790	9790	9790	9790	0
67	20241122	201500	19580	9790	9790	9790	9790	0
68	20241122	201400	19580	9790	9790	9790	9790	0
69	20241122	201300	19580	9790	9790	9790	9790	0
70	20241122	201200	19580	9790	9790	9790	9790	0
71	20241122	201100	19580	9790	9790	9790	9790	0
72	20241122	201000	19580	9790	9790	9790	9790	0
73	20241122	200900	19580	9790	9790	9790	9790	0
74	20241122	200800	19580	9790	9790	9790	9790	0
75	20241122	200700	19580	9790	9790	9790	9790	0
76	20241122	200600	19580	9790	9790	9790	9790	0
77	20241122	200500	19580	9790	9790	9790	9790	0
78	20241122	200400	19580	9790	9790	9790	9790	0
79	20241122	200300	19580	9790	9790	9790	9790	0
80	20241122	200200	19580	9790	9790	9790	9790	0
81	20241122	200100	19580	9790	9790	9790	9790	0
82	20241122	200000	19580	9790	9790	9790	9790	0
83	20241122	195900	19580	9790	9790	9790	9790	0
84	20241122	195800	19580	9790	9790	9790	9790	0
85	20241122	195700	19580	9790	9790	9790	9790	0
86	20241122	195600	19580	9790	9790	9790	9790	0
87	20241122	195500	19580	9790	9790	9790	9790	0
88	20241122	195400	19580	9790	9790	9790	9790	0
89	20241122	195300	19580	9790	9790	9790	9790	0
90	20241122	195200	19580	9790	9790	9790	9790	0
91	20241122	195100	19580	9790	9790	9790	9790	0
92	20241122	195000	19580	9790	9790	9790	9790	1
93	20241122	194900	19580	9790	9790	9790	9790	0
94	20241122	194800	19580	9790	9790	9790	9790	0
95	20241122	194700	19580	9790	9790	9790	9790	0
96	20241122	194600	19580	9790	9790	9790	9790	0
97	20241122	194500	19580	9790	9790	9790	9790	0
98	20241122	194400	19580	9790	9790	9790	9790	0
99	20241122	194300	19580	9790	9790	9790	9790	0
100	20241122	194200	19580	9790	9790	9790	9790	0
101	20241122	194100	19580	9790	9790	9790	9790	0
102	20241122	194000	19580	9790	9790	9790	9790	0
103	20241122	193900	19580	9790	9790	9790	9790	0
104	20241122	193800	19580	9790	9790	9790	9790	0
105	20241122	193700	19580	9790	9790	9790	9790	0
106	20241122	193600	19580	9790	9790	9790	9790	0
107	20241122	193500	19580	9790	9790	9790	9790	0
108	20241122	193400	19580	9790	9790	9790	9790	0
109	20241122	193300	19580	9790	9790	9790	9790	0
110	20241122	193200	19580	9790	9790	9790	9790	0
111	20241122	193100	19580	9790	9790	9790	9790	0
112	20241122	193000	19580	9790	9790	9790	9790	0
113	20241122	192900	19580	9790	9790	9790	9790	0
114	20241122	192800	19580	9790	9790	9790	9790	0
115	20241122	192700	19580	9790	9790	9790	9790	0
116	20241122	192600	19580	9790	9790	9790	9790	0
117	20241122	192500	19580	9790	9790	9790	9790	0
118	20241122	192400	19580	9790	9790	9790	9790	0
119	20241122	192300	19580	9790	9790	9790	9790	0
120	20241122	192200	19580	9790	9790	9790	9790	0
121	20241122	192100	19580	9790	9790	9790	9790	0
122	20241122	192000	19580	9790	9790	9790	9790	1
123	20241122	191900	19580	9790	9790	9790	9790	0
124	20241122	191800	19580	9790	9790	9790	9790	0
125	20241122	191700	19580	9790	9790	9790	9790	0
126	20241122	191600	19580	9790	9790	9790	9790	0
127	20241122	191500	19580	9790	9790	9790	9790	0
128	20241122	191400	19580	9790	9790	9790	9790	0
129	20241122	191300	19580	9790	9790	9790	9790	0
130	20241122	191200	19580	9790	9790	9790	9790	0
131	20241122	191100	19580	9790	9790	9790	9790	0
132	20241122	191000	19580	9790	9790	9790	9790	0
133	20241122	190900	19580	9790	9790	9790	9790	0
134	20241122	190800	19580	9790	9790	9790	9790	0
135	20241122	190700	19580	9790	9790	9790	9790	0
136	20241122	190600	19580	9790	9790	9790	9790	0
137	20241122	190500	19580	9790	9790	9790	9790	0
138	20241122	190400	19580	9790	9790	9790	9790	0
139	20241122	190300	19580	9790	9790	9790	9790	0
140	20241122	190200	19580	9790	9790	9790	9790	0
141	20241122	190100	19580	9790	9790	9790	9790	0
142	20241122	190000	19580	9790	9790	9790	9790	0
143	20241122	185900	19580	9790	9790	9790	9790	0
144	20241122	185800	19580	9790	9790	9790	9790	0
145	20241122	185700	19580	9790	9790	9790	9790	0
146	20241122	185600	19580	9790	9790	9790	9790	0
147	20241122	185500	19580	9790	9790	9790	9790	0
148	20241122	185400	19580	9790	9790	9790	9790	0
149	20241122	185300	19580	9790	9790	9790	9790	0
150	20241122	185200	19580	9790	9790	9790	9790	0
151	20241122	185100	19580	9790	9790	9790	9790	0
152	20241122	185000	19580	9790	9790	9790	9790	1
153	20241122	184900	19580	9790	9790	9790	9790	0
154	20241122	184800	19580	9790	9790	9790	9790	0
155	20241122	184700	19580	9790	9790	9790	9790	0
156	20241122	184600	19580	9790	9790	9790	9790	0
157	20241122	184500	19580	9790	9790	9790	9790	0
158	20241122	184400	19580	9790	9790	9790	9790	0
159	20241122	184300	19580	9790	9790	9790	9790	0
160	20241122	184200	19580	9790	9790	9790	9790	0
161	20241122	184100	19580	9790	9790	9790	9790	0
162	20241122	184000	19580	9790	9790	9790	9790	0
163	20241122	183900	19580	9790	9790	9790	9790	0
164	20241122	183800	19580	9790	9790	9790	9790	0
165	20241122	183700	19580	9790	9790	9790	9790	0
166	20241122	183600	19580	9790	9790	9790	9790	0
167	20241122	183500	19580	9790	9790	9790	9790	0
168	20241122	183400	19580	9790	9790	9790	9790	0
169	20241122	183300	19580	9790	9790	9790	9790	0
170	20241122	183200	19580	9790	9790	9790	9790	0
171	20241122	183100	19580	9790	9790	9790	9790	0
172	20241122	183000	19580	9790	9790	9790	9790	0
173	20241122	182900	19580	9790	9790	9790	9790	0
174	20241122	182800	19580	9790	9790	9790	9790	0
175	20241122	182700	19580	9790	9790	9790	9790	0
176	20241122	182600	19580	9790	9790	9790	9790	0
177	20241122	182500	19580	9790	9790	9790	9790	0
178	20241122	182400	19580	9790	9790	9790	9790	0
179	20241122	182300	19580	9790	9790	9790	9790	0
180	20241122	182200	19580	9790	9790	9790	9790	0
181	20241122	182100	19580	9790	9790	9790	9790	0
182	20241122	182000	19580	9790	9790	9790	9790	1
183	20241122	181900	19580	9790	9790	9790	9790	0
184	20241122	181800	19580	9790	9790	9790	9790	0
185	20241122	181700	19580	9790	9790	9790	9790	0
186	20241122	181600	19580	9790	9790	9790	9790	0
187	20241122	181500	19580	9790	9790	9790	9790	0
188	20241122	181400	19580	9790	9790	9790	9790	0
189	20241122	181300	19580	9790	9790	9790	9790	0
190	20241122	181200	19580	9790	9790	9790	9790	0
191	20241122	181100	19580	9790	9790	9790	9790	0
192	20241122	181000	19580	9790	9790	9790	9790	0
193	20241122	180900	19580	9790	9790	9790	9790	0
194	20241122	180800	19580	9790	9790	9790	9790	0
195	20241122	180700	19580	9790	9790	9790	9790	0
196	20241122	180600	19580	9790	9790	9790	9790	0
197	20241122	180500	19580	9790	9790	9790	9790	0
198	20241122	180400	19580	9790	9790	9790	9790	0
199	20241122	180300	19580	9790	9790	9790	9790	0
200	20241122	180200	19580	9790	9790	9790	9790	0
201	20241122	180100	19580	9790	9790	9790	9790	0
202	20241122	180000	19580	9790	9790	9790	9790	0
203	20241122	175900	19580	9790	9790	9790	9790	0
204	20241122	175800	19580	9790	9790	9790	9790	0
205	20241122	175700	19580	9790	9790	9790	9790	0
206	20241122	175600	19580	9790	9790	9790	9790	0
207	20241122	175500	19580	9790	9790	9790	9790	0
208	20241122	175400	19580	9790	9790	9790	9790	0
209	20241122	175300	19580	9790	9790	9790	9790	0
210	20241122	175200	19580	9790	9790	9790	9790	0
211	20241122	175100	19580	9790	9790	9790	9790	0
212	20241122	175000	19580	9790	9790	9790	9790	1
213	20241122	174900	19580	9790	9790	9790	9790	0
214	20241122	174800	19580	9790	9790	9790	9790	0
215	20241122	174700	19580	9790	9790	9790	9790	0
216	20241122	174600	19580	9790	9790	9790	9790	0
217	20241122	174500	19580	9790	9790	9790	9790	0
218	20241122	174400	19580	9790	9790	9790	9790	0
219	20241122	174300	19580	9790	9790	9790	9790	0
220	20241122	174200	19580	9790	9790	9790	9790	0
221	20241122	174100	19580	9790	9790	9790	9790	0
222	20241122	174000	19580	9790	9790	9790	9790	0
223	20241122	173900	19580	9790	9790	9790	9790	0
224	20241122	173800	19580	9790	9790	9790	9790	0
225	20241122	173700	19580	9790	9790	9790	9790	0
226	20241122	173600	19580	9790	9790	9790	9790	0
227	20241122	173500	19580	9790	9790	9790	9790	0
228	20241122	173400	19580	9790	9790	9790	9790	0
229	20241122	173300	19580	9790	9790	9790	9790	0
230	20241122	173200	19580	9790	9790	9790	9790	0
231	20241122	173100	19580	9790	9790	9790	9790	0
232	20241122	173000	19580	9790	9790	9790	9790	0
233	20241122	172900	19580	9790	9790	9790	9790	0
234	20241122	172800	19580	9790	9790	9790	9790	0
235	20241122	172700	19580	9790	9790	9790	9790	0
236	20241122	172600	19580	9790	9790	9790	9790	0
237	20241122	172500	19580	9790	9790	9790	9790	0
238	20241122	172400	19580	9790	9790	9790	9790	0
239	20241122	172300	19580	9790	9790	9790	9790	0
240	20241122	172200	19580	9790	9790	9790	9790	0
241	20241122	172100	19580	9790	9790	9790	9790	0
242	20241122	172000	19580	9790	9790	9790	9790	1
243	20241122	171900	19580	9790	9790	9790	9790	0
244	20241122	171800	19580	9790	9790	9790	9790	0
245	20241122	171700	19580	9790	9790	9790	9790	0
246	20241122	171600	19580	9790	9790	9790	9790	0
247	20241122	171500	19580	9790	9790	9790	9790	0
248	20241122	171400	19580	9790	9790	9790	9790	0
249	20241122	171300	19580	9790	9790	9790	9790	0
250	20241122	171200	19580	9790	9790	9790	9790	0
251	20241122	171100	19580	9790	9790	9790	9790	0
252	20241122	171000	19580	9790	9790	9790	9790	0
253	20241122	170900	19580	9790	9790	9790	9790	0
254	20241122	170800	19580	9790	9790	9790	9790	0
255	20241122	170700	19580	9790	9790	9790	9790	0
256	20241122	170600	19580	9790	9790	9790	9790	0
257	20241122	170500	19580	9790	9790	9790	9790	0
258	20241122	170400	19580	9790	9790	9790	9790	0
259	20241122	170300	19580	9790	9790	9790	9790	0
260	20241122	170200	19580	9790	9790	9790	9790	0
261	20241122	170100	19580	9790	9790	9790	9790	0
262	20241122	170000	19580	9790	9790	9790	9790	0
263	20241122	165900	19580	9790	9790	9790	9790	0
264	20241122	165800	19580	9790	9790	9790	9790	0
265	20241122	165700	19580	9790	9790	9790	9790	0
266	20241122	165600	19580	9790	9790	9790	9790	0
267	20241122	165500	19580	9790	9790	9790	9790	0
268	20241122	165400	19580	9790	9790	9790	9790	0
269	20241122	165300	19580	9790	9790	9790	9790	0
270	20241122	165200	19580	9790	9790	9790	9790	0
271	20241122	165100	19580	9790	9790	9790	9790	0
272	20241122	165000	19580	9790	9790	9790	9790	1
273	20241122	164900	19580	9790	9790	9790	9790	0
274	20241122	164800	19580	9790	9790	9790	9790	0
275	20241122	164700	19580	9790	9790	9790	9790	0
276	20241122	164600	19580	9790	9790	9790	9790	0
277	20241122	164500	19580	9790	9790	9790	9790	0
278	20241122	164400	19580	9790	9790	9790	9790	0
279	20241122	164300	19580	9790	9790	9790	9790	0
280	20241122	164200	19580	9790	9790	9790	9790	0
281	20241122	164100	19580	9790	9790	9790	9790	0
282	20241122	164000	19580	9790	9790	9790	9790	0
283	20241122	163900	19580	9790	9790	9790	9790	0
284	20241122	163800	19580	9790	9790	9790	9790	0
285	20241122	163700	19580	9790	9790	9790	9790	0
286	20241122	163600	19580	9790	9790	9790	9790	0
287	20241122	163500	19580	9790	9790	9790	9790	0
288	20241122	163400	19580	9790	9790	9790	9790	0
289	20241122	163300	19580	9790	9790	9790	9790	0
290	20241122	163200	19580	9790	9790	9790	9790	0
291	20241122	163100	19580	9790	9790	9790	9790	0
292	20241122	163000	19580	9790	9790	9790	9790	0
293	20241122	162900	19580	9790	9790	9790	9790	0
294	20241122	162800	19580	9790	9790	9790	9790	0
295	20241122	162700	19580	9790	9790	9790	9790	0
296	20241122	162600	19580	9790	9790	9790	9790	0
297	20241122	162500	19580	9790	9790	9790	9790	0
298	20241122	162400	19580	9790	9790	9790	9790	0
299	20241122	162300	19580	9790	9790	9790	9790	0
300	20241122	162200	19580	9790	9790	9790	9790	0
301	20241122	162100	19580	9790	9790	9790	9790	0
302	20241122	162000	19580	9790	9790	9790	9790	1
303	20241122	161900	19580	9790	9790	9790	9790	0
304	20241122	161800	19580	9790	9790	9790	9790	0
305	20241122	161700	19580	9790	9790	9790	9790	0
306	20241122	161600	19580	9790	9790	9790	9790	0
307	20241122	161500	19580	9790	9790	9790	9790	0
308	20241122	161400	19580	9790	9790	9790	9790	0
309	20241122	161300	19580	9790	9790	9790	9790	0
310	20241122	161200	19580	9790	9790	9790	9790	0
311	20241122	161100	19580	9790	9790	9790	9790	0
312	20241122	161000	19580	9790	9790	9790	9790	0
313	20241122	160900	19580	9790	9790	9790	9790	0
314	20241122	160800	19580	9790	9790	9790	9790	0
315	20241122	160700	19580	9790	9790	9790	9790	0
316	20241122	160600	19580	9790	9790	9790	9790	0
317	20241122	160500	19580	9790	9790	9790	9790	0
318	20241122	160400	19580	9790	9790	9790	9790	0
319	20241122	160300	19580	9790	9790	9790	9790	0
320	20241122	160200	19580	9790	9790	9790	9790	0
321	20241122	160100	19580	9790	9790	9790	9790	0
322	20241122	160000	19580	9790	9790	9790	9790	0
323	20241122	155900	19580	9790	9790	9790	9790	0
324	20241122	155800	19580	9790	9790	9790	9790	0
325	20241122	155700	19580	9790	9790	9790	9790	0
326	20241122	155600	19580	9790	9790	9790	9790	0
327	20241122	155500	19580	9790	9790	9790	9790	0
328	20241122	155400	19580	9790	9790	9790	9790	0
329	20241122	155300	19580	9790	9790	9790	9790	0
330	20241122	155200	19580	9790	9790	9790	9790	0
331	20241122	155100	19580	9790	9790	9790	9790	0
332	20241122	155000	19580	9790	9790	9790	9790	1
333	20241122	154900	19580	9790	9790	9790	9790	0
334	20241122	154800	19580	9790	9790	9790	9790	0
335	20241122	154700	19580	9790	9790	9790	9790	0
336	20241122	154600	19580	9790	9790	9790	9790	0
337	20241122	154500	19580	9790	9790	9790	9790	0
338	20241122	154400	19580	9790	9790	9790	9790	0
339	20241122	154300	19580	9790	9790	9790	9790	0
340	20241122	154200	19580	9790	9790	9790	9790	0
341	20241122	154100	19580	9790	9790	9790	9790	0
342	20241122	154000	19580	9790	9790	9790	9790	0
343	20241122	153900	19580	9790	9790	9790	9790	0
344	20241122	153800	19580	9790	9790	9790	9790	0
345	20241122	153700	19580	9790	9790	9790	9790	0
346	20241122	153600	19580	9790	9790	9790	9790	0
347	20241122	153500	19580	9790	9790	9790	9790	0
348	20241122	153400	19580	9790	9790	9790	9790	0
349	20241122	153300	19580	9790	9790	9790	9790	0
350	20241122	153200	19580	9790	9790	9790	9790	0
351	20241122	153100	19580	9790	9790	9790	9790	0
352	20241122	153000	19580	9790	9790	9790	9790	0
353	20241122	152900	19580	9790	9790	9790	9790	0
354	20241122	152800	19580	9790	9790	9790	9790	0
355	20241122	152700	19580	9790	9790	9790	9790	0
356	20241122	152600	19580	9790	9790	9790	9790	0
357	20241122	152500	19580	9790	9790	9790	9790	0
358	20241122	152400	19580	9790	9790	9790	9790	0
359	20241122	152300	19580	9790	9790	9790	9790	0
360	20241122	152200	19580	9790	9790	9790	9790	0
361	20241122	152100	19580	9790	9790	9790	9790	0
362	20241122	152000	19580	9790	9790	9790	9790	0
363	20241122	151900	19580	9790	9790	9790	9790	0
364	20241122	151800	19580	9790	9790	9790	9790	0
365	20241122	151700	19580	9790	9790	9790	9790	0
366	20241122	151600	19580	9790	9790	9790	9790	0
367	20241122	151500	19580	9790	9790	9790	9790	0
368	20241122	151400	19580	9790	9790	9790	9790	0
369	20241122	151300	19580	9790	9790	9790	9790	0
370	20241122	151200	19580	9790	9790	9790	9790	0
371	20241122	151100	19580	9790	9790	9790	9790	0
372	20241122	151000	19580	9790	9790	9790	9790	0
373	20241122	150900	19580	9790	9790	9790	9790	0
374	20241122	150800	19580	9790	9790	9790	9790	0
375	20241122	150700	19580	9790	9790	9790	9790	0
376	20241122	150600	19580	9790	9790	9790	9790	0
377	20241122	150500	19580	9790	9790	9790	9790	0
378	20241122	150400	19580	9790	9790	9790	9790	0
379	20241122	150300	19580	9790	9790	9790	9790	0
380	20241122	150200	19580	9790	9790	9790	9790	0
381	20241122	150100	19580	9790	9790	9790	9790	0
382	20241122	150000	19580	9790	9790	9790	9790	0
383	20241122	145900	19580	9790	9790	9790	9790	0
384	20241122	145800	19580	9790	9790	9790	9790	0
385	20241122	145700	19580	9790	9790	9790	9790	0
386	20241122	145600	19580	9790	9790	9790	9790	0
387	20241122	145500	19580	9790	9790	9790	9790	0
388	20241122	145400	19580	9790	9790	9790	9790	0
389	20241122	145300	19580	9790	9790	9790	9790	0
390	20241122	145200	19580	9790	9790	9790	9790	0
391	20241122	145100	19580	9790	9790	9790	9790	0
392	20241122	145000	19580	9790	9790	9790	9790	0
393	20241122	144900	19580	9790	9790	9790	9790	0
394	20241122	144800	19580	9790	9790	9790	9790	0
395	20241122	144700	19580	9790	9790	9790	9790	0
396	20241122	144600	19580	9790	9790	9790	9790	0
397	20241122	144500	19580	9790	9790	9790	9790	0
398	20241122	144400	19580	9790	9790	9790	9790	0
399	20241122	144300	19580	9790	9790	9790	9790	0
400	20241122	144200	19580	9790	9790	9790	9790	0
401	20241122	144100	19580	9790	9790	9790	9790	0
402	20241122	144000	19580	9790	9790	9790	9790	0
403	20241122	143900	19580	9790	9790	9790	9790	0
404	20241122	143800	19580	9790	9790	9790	9790	0
405	20241122	143700	19580	9790	9790	9790	9790	0
406	20241122	143600	19580	9790	9790	9790	9790	0
407	20241122	143500	19580	9790	9790	9790	9790	0
408	20241122	143400	19580	9790	9790	9790	9790	0
409	20241122	143300	19580	9790	9790	9790	9790	0
410	20241122	143200	19580	9790	9790	9790	9790	0
411	20241122	143100	19580	9790	9790	9790	9790	0
412	20241122	143000	19580	9790	9790	9790	9790	0
413	20241122	142900	19580	9790	9790	9790	9790	0
414	20241122	142800	19580	9790	9790	9790	9790	0
415	20241122	142700	19580	9790	9790	9790	9790	0
416	20241122	142600	19580	9790	9790	9790	9790	0
417	20241122	142500	19580	9790	9790	9790	9790	0
418	20241122	142400	19580	9790	9790	9790	9790	0
419	20241122	142300	19580	9790	9790	9790	9790	0
420	20241122	142200	19580	9790	9790	9790	9790	0
421	20241122	142100	19580	9790	9790	9790	9790	0
422	20241122	142000	19580	9790	9790	9790	9790	0
423	20241122	141900	19580	9790	9790	9790	9790	0
424	20241122	141800	19580	9790	9790	9790	9790	0
425	20241122	141700	19580	9790	9790	9790	9790	0
426	20241122	141600	19580	9790	9790	9790	9790	0
427	20241122	141500	19580	9790	9790	9790	9790	0
428	20241122	141400	19580	9790	9790	9790	9790	0
429	20241122	141300	19580	9790	9790	9790	9790	0
430	20241122	141200	19580	9790	9790	9790	9790	0
431	20241122	141100	19580	9790	9790	9790	9790	0
432	20241122	141000	19580	9790	9790	9790	9790	0
433	20241122	140900	19580	9790	9790	9790	9790	0
434	20241122	140800	19580	9790	9790	9790	9790	0
435	20241122	140700	19580	9790	9790	9790	9790	0
436	20241122	140600	19580	9790	9790	9790	9790	0
437	20241122	140500	19580	9790	9790	9790	9790	0
438	20241122	140400	19580	9790	9790	9790	9790	0
439	20241122	140300	19580	9790	9790	9790	9790	0
440	20241122	140200	19580	9790	9790	9790	9790	0
441	20241122	140100	19580	9790	9790	9790	9790	0
442	20241122	140000	19580	9790	9790	9790	9790	0
443	20241122	135900	19580	9790	9790	9790	9790	0
444	20241122	135800	19580	9790	9790	9790	9790	0
445	20241122	135700	19580	9790	9790	9790	9790	0
446	20241122	135600	19580	9790	9790	9790	9790	0
447	20241122	135500	19580	9790	9790	9790	9790	0
448	20241122	135400	19580	9790	9790	9790	9790	0
449	20241122	135300	19580	9790	9790	9790	9790	0
450	20241122	135200	19580	9790	9790	9790	9790	0
451	20241122	135100	19580	9790	9790	9790	9790	0
452	20241122	135000	19580	9790	9790	9790	9790	0
453	20241122	134900	19580	9790	9790	9790	9790	0
454	20241122	134800	19580	9790	9790	9790	9790	0
455	20241122	134700	19580	9790	9790	9790	9790	0
456	20241122	134600	19580	9790	9790	9790	9790	0
457	20241122	134500	19580	9790	9790	9790	9790	0
458	20241122	134400	19580	9790	9790	9790	9790	0
459	20241122	134300	19580	9790	9790	9790	9790	0
460	20241122	134200	19580	9790	9790	9790	9790	0
461	20241122	134100	19580	9790	9790	9790	9790	0
462	20241122	134000	19580	9790	9790	9790	9790	0
463	20241122	133900	19580	9790	9790	9790	9790	0
464	20241122	133800	19580	9790	9790	9790	9790	0
465	20241122	133700	19580	9790	9790	9790	9790	0
466	20241122	133600	19580	9790	9790	9790	9790	0
467	20241122	133500	19580	9790	9790	9790	9790	0
468	20241122	133400	19580	9790	9790	9790	9790	0
469	20241122	133300	19580	9790	9790	9790	9790	0
470	20241122	133200	19580	9790	9790	9790	9790	0
471	20241122	133100	19580	9790	9790	9790	9790	0
472	20241122	133000	19580	9790	9790	9790	9790	0
473	20241122	132900	19580	9790	9790	9790	9790	0
474	20241122	132800	19580	9790	9790	9790	9790	0
475	20241122	132700	19580	9790	9790	9790	9790	0
476	20241122	132600	19580	9790	9790	9790	9790	0
477	20241122	132500	19580	9790	9790	9790	9790	0
478	20241122	132400	19580	9790	9790	9790	9790	0
479	20241122	132300	19580	9790	9790	9790	9790	0
480	20241122	132200	19580	9790	9790	9790	9790	0
481	20241122	132100	19580	9790	9790	9790	9790	0
482	20241122	132000	19580	9790	9790	9790	9790	0
483	20241122	131900	19580	9790	9790	9790	9790	0
484	20241122	131800	19580	9790	9790	9790	9790	0
485	20241122	131700	19580	9790	9790	9790	9790	0
486	20241122	131600	19580	9790	9790	9790	9790	0
487	20241122	131500	19580	9790	9790	9790	9790	0
488	20241122	131400	19580	9790	9790	9790	9790	0
489	20241122	131300	19580	9790	9790	9790	9790	0
490	20241122	131200	19580	9790	9790	9790	9790	0
491	20241122	131100	19580	9790	9790	9790	9790	0
492	20241122	131000	19580	9790	9790	9790	9790	0
493	20241122	130900	19580	9790	9790	9790	9790	0
494	20241122	130800	19580	9790	9790	9790	9790	0
495	20241122	130700	19580	9790	9790	9790	9790	0
496	20241122	130600	19580	9790	9790	9790	9790	0
497	20241122	130500	19580	9790	9790	9790	9790	0
498	20241122	130400	19580	9790	9790	9790	9790	0
499	20241122	130300	19580	9790	9790	9790	9790	0
500	20241122	130200	19580	9790	9790	9790	9790	0
501	20241122	130100	19580	9790	9790	9790	9790	0
502	20241122	130000	19580	9790	9790	9790	9790	0
503	20241122	125900	19580	9790	9790	9790	9790	0
504	20241122	125800	19580	9790	9790	9790	9790	0
505	20241122	125700	19580	9790	9790	9790	9790	0
506	20241122	125600	19580	9790	9790	9790	9790	0
507	20241122	125500	19580	9790	9790	9790	9790	0
508	20241122	125400	19580	9790	9790	9790	9790	0
509	20241122	125300	19580	9790	9790	9790	9790	0
510	20241122	125200	19580	9790	9790	9790	9790	0
511	20241122	125100	19580	9790	9790	9790	9790	0
512	20241122	125000	19580	9790	9790	9790	9790	0
513	20241122	124900	19580	9790	9790	9790	9790	0
514	20241122	124800	19580	9790	9790	9790	9790	0
515	20241122	124700	19580	9790	9790	9790	9790	0
516	20241122	124600	19580	9790	9790	9790	9790	0
517	20241122	124500	19580	9790	9790	9790	9790	0
518	20241122	124400	19580	9790	9790	9790	9790	0
519	20241122	124300	19580	9790	9790	9790	9790	0
520	20241122	124200	19580	9790	9790	9790	9790	0
521	20241122	124100	19580	9790	9790	9790	9790	0
522	20241122	124000	19580	9790	9790	9790	9790	0
523	20241122	123900	19580	9790	9790	9790	9790	0
524	20241122	123800	19580	9790	9790	9790	9790	0
525	20241122	123700	19580	9790	9790	9790	9790	0
526	20241122	123600	19580	9790	9790	9790	9790	0
527	20241122	123500	19580	9790	9790	9790	9790	0
528	20241122	123400	19580	9790	9790	9790	9790	0
529	20241122	123300	19580	9790	9790	9790	9790	0
530	20241122	123200	19580	9790	9790	9790	9790	0
531	20241122	123100	19580	9790	9790	9790	9790	0
532	20241122	123000	19580	9790	9790	9790	9790	0
533	20241122	122900	19580	9790	9790	9790	9790	0
534	20241122	122800	19580	9790	9790	9790	9790	0
535	20241122	122700	19580	9790	9790	9790	9790	0
536	20241122	122600	19580	9790	9790	9790	9790	0
537	20241122	122500	19580	9790	9790	9790	9790	0
538	20241122	122400	19580	9790	9790	9790	9790	0
539	20241122	122300	19580	9790	9790	9790	9790	0
540	20241122	122200	19580	9790	9790	9790	9790	0
541	20241122	122100	19580	9790	9790	9790	9790	0
542	20241122	122000	19580	9790	9790	9790	9790	0
543	20241122	121900	19580	9790	9790	9790	9790	0
544	20241122	121800	19580	9790	9790	9790	9790	0
545	20241122	121700	19580	9790	9790	9790	9790	0
546	20241122	121600	19580	9790	9790	9790	9790	0
547	20241122	121500	19580	9790	9790	9790	9790	0
548	20241122	121400	19580	9790	9790	9790	9790	0
549	20241122	121300	19580	9790	9790	9790	9790	0
550	20241122	121200	19580	9790	9790	9790	9790	0
551	20241122	121100	19580	9790	9790	9790	9790	0
552	20241122	121000	19580	9790	9790	9790	9790	0
553	20241122	120900	19580	9790	9790	9790	9790	0
554	20241122	120800	19580	9790	9790	9790	9790	0
555	20241122	120700	19580	9790	9790	9790	9790	0
556	20241122	120600	19580	9790	9790	9790	9790	0
557	20241122	120500	19580	9790	9790	9790	9790	0
558	20241122	120400	19580	9790	9790	9790	9790	0
559	20241122	120300	19580	9790	9790	9790	9790	0
560	20241122	120200	19580	9790	9790	9790	9790	0
561	20241122	120100	19580	9790	9790	9790	9790	0
562	20241122	120000	19580	9790	9790	9790	9790	0
563	20241122	115900	19580	9790	9790	9790	9790	0
564	20241122	115800	19580	9790	9790	9790	9790	0
565	20241122	115700	19580	9790	9790	9790	9790	0
566	20241122	115600	19580	9790	9790	9790	9790	0
567	20241122	115500	19580	9790	9790	9790	9790	0
568	20241122	115400	19580	9790	9790	9790	9790	0
569	20241122	115300	19580	9790	9790	9790	9790	0
570	20241122	115200	19580	9790	9790	9790	9790	0
571	20241122	115100	19580	9790	9790	9790	9790	0
572	20241122	115000	19580	9790	9790	9790	9790	0
573	20241122	114900	19580	9790	9790	9790	9790	0
574	20241122	114800	19580	9790	9790	9790	9790	0
575	20241122	114700	19580	9790	9790	9790	9790	0
576	20241122	114600	19580	9790	9790	9790	9790	0
577	20241122	114500	19580	9790	9790	9790	9790	0
578	20241122	114400	19580	9790	9790	9790	9790	0
579	20241122	114300	19580	9790	9790	9790	9790	0
580	20241122	114200	19580	9790	9790	9790	9790	0
581	20241122	114100	19580	9790	9790	9790	9790	0
582	20241122	114000	19580	9790	9790	9790	9790	0
583	20241122	113900	19580	9790	9790	9790	9790	0
584	20241122	113800	19580	9790	9790	9790	9790	0
585	20241122	113700	19580	9790	9790	9790	9790	0
586	20241122	113600	19580	9790	9790	9790	9790	0
587	20241122	113500	19580	9790	9790	9790	9790	0
588	20241122	113400	19580	9790	9790	9790	9790	0
589	20241122	113300	19580	9790	9790	9790	9790	0
590	20241122	113200	19580	9790	9790	9790	9790	0
591	20241122	113100	19580	9790	9790	9790	9790	0
592	20241122	113000	19580	9790	9790	9790	9790	0
593	20241122	112900	19580	9790	9790	9790	9790	0
594	20241122	112800	19580	9790	9790	9790	9790	0
595	20241122	112700	19580	9790	9790	9790	9790	0
596	20241122	112600	19580	9790	9790	9790	9790	0
597	20241122	112500	19580	9790	9790	9790	9790	0
598	20241122	112400	19580	9790	9790	9790	9790	0
599	20241122	112300	19580	9790	9790	9790	9790	0
600	20241122	112200	19580	9790	9790	9790	9790	0
601	20241122	112100	19580	9790	9790	9790	9790	0
602	20241122	112000	19580	9790	9790	9790	9790	0
603	20241122	111900	19580	9790	9790	9790	9790	0
604	20241122	111800	19580	9790	9790	9790	9790	0
605	20241122	111700	19580	9790	9790	9790	9790	0
606	20241122	111600	19580	9790	9790	9790	9790	0
607	20241122	111500	19580	9790	9790	9790	9790	0
608	20241122	111400	19580	9790	9790	9790	9790	1
609	20241122	111300	9790	9790	9790	9790	9790	0
610	20241122	111200	9790	9790	9790	9790	9790	0
611	20241122	111100	9790	9790	9790	9790	9790	0
612	20241122	111000	9790	9790	9790	9790	9790	0
613	20241122	110900	9790	9790	9790	9790	9790	0
614	20241122	110800	9790	9790	9790	9790	9790	0
615	20241122	110700	9790	9790	9790	9790	9790	0
616	20241122	110600	9790	9790	9790	9790	9790	0
617	20241122	110500	9790	9790	9790	9790	9790	0
618	20241122	110400	9790	9790	9790	9790	9790	0
619	20241122	110300	9790	9790	9790	9790	9790	0
620	20241122	110200	9790	9790	9790	9790	9790	0
621	20241122	110100	9790	9790	9790	9790	9790	0
622	20241122	110000	9790	9790	9790	9790	9790	0
623	20241122	105900	9790	9790	9790	9790	9790	0
624	20241122	105800	9790	9790	9790	9790	9790	0
625	20241122	105700	9790	9790	9790	9790	9790	0
626	20241122	105600	9790	9790	9790	9790	9790	0
627	20241122	105500	9790	9790	9790	9790	9790	0
628	20241122	105400	9790	9790	9790	9790	9790	0
629	20241122	105300	9790	9790	9790	9790	9790	0
630	20241122	105200	9790	9790	9790	9790	9790	0
631	20241122	105100	9790	9790	9790	9790	9790	0
632	20241122	105000	9790	9790	9790	9790	9790	0
633	20241122	104900	9790	9790	9790	9790	9790	0
634	20241122	104800	9790	9790	9790	9790	9790	0
635	20241122	104700	9790	9790	9790	9790	9790	0
636	20241122	104600	9790	9790	9790	9790	9790	0
637	20241122	104500	9790	9790	9790	9790	9790	0
638	20241122	104400	9790	9790	9790	9790	9790	0
639	20241122	104300	9790	9790	9790	9790	9790	0
640	20241122	104200	9790	9790	9790	9790	9790	0
641	20241122	104100	9790	9790	9790	9790	9790	0
642	20241122	104000	9790	9790	9790	9790	9790	0
643	20241122	103900	9790	9790	9790	9790	9790	0
644	20241122	103800	9790	9790	9790	9790	9790	0
645	20241122	103700	9790	9790	9790	9790	9790	0
646	20241122	103600	9790	9790	9790	9790	9790	0
647	20241122	103500	9790	9790	9790	9790	9790	0
648	20241122	103400	9790	9790	9790	9790	9790	0
649	20241122	103300	9790	9790	9790	9790	9790	0
650	20241122	103200	9790	9790	9790	9790	9790	0
651	20241122	103100	9790	9790	9790	9790	9790	0
652	20241122	103000	9790	9790	9790	9790	9790	0
653	20241122	102900	9790	9790	9790	9790	9790	0
654	20241122	102800	9790	9790	9790	9790	9790	0
655	20241122	102700	9790	9790	9790	9790	9790	0
656	20241122	102600	9790	9790	9790	9790	9790	0
657	20241122	102500	9790	9790	9790	9790	9790	0
658	20241122	102400	9790	9790	9790	9790	9790	0
659	20241122	102300	9790	9790	9790	9790	9790	0
660	20241122	102200	9790	9790	9790	9790	9790	0
661	20241122	102100	9790	9790	9790	9790	9790	0
662	20241122	102000	9790	9790	9790	9790	9790	0
663	20241122	101900	9790	9790	9790	9790	9790	0
664	20241122	101800	9790	9790	9790	9790	9790	0
665	20241122	101700	9790	9790	9790	9790	9790	0
666	20241122	101600	9790	9790	9790	9790	9790	0
667	20241122	101500	9790	9790	9790	9790	9790	0
668	20241122	101400	9790	9790	9790	9790	9790	0
669	20241122	101300	9790	9790	9790	9790	9790	0
670	20241122	101200	9790	9790	9790	9790	9790	0
671	20241122	101100	9790	9790	9790	9790	9790	0
672	20241122	101000	9790	9790	9790	9790	9790	0
673	20241122	100900	9790	9790	9790	9790	9790	0
674	20241122	100800	9790	9790	9790	9790	9790	0
675	20241122	100700	9790	9790	9790	9790	9790	0
676	20241122	100600	9790	9790	9790	9790	9790	0
677	20241122	100500	9790	9790	9790	9790	9790	0
678	20241122	100400	9790	9790	9790	9790	9790	0
679	20241122	100300	9790	9790	9790	9790	9790	0
680	20241122	100200	9790	9790	9790	9790	9790	0
681	20241122	100100	9790	9790	9790	9790	9790	0
682	20241122	100000	9790	9790	9790	9790	9790	0
683	20241122	095900	9790	9790	9790	9790	9790	0
684	20241122	095800	9790	9790	9790	9790	9790	0
685	20241122	095700	9790	9790	9790	9790	9790	0
686	20241122	095600	9790	9790	9790	9790	9790	0
687	20241122	095500	9790	9790	9790	9790	9790	0
688	20241122	095400	9790	9790	9790	9790	9790	0
689	20241122	095300	9790	9790	9790	9790	9790	0
690	20241122	095200	9790	9790	9790	9790	9790	0
691	20241122	095100	9790	9790	9790	9790	9790	0
692	20241122	095000	9790	9790	9790	9790	9790	0
693	20241122	094900	9790	9790	9790	9790	9790	0
694	20241122	094800	9790	9790	9790	9790	9790	0
695	20241122	094700	9790	9790	9790	9790	9790	0
696	20241122	094600	9790	9790	9790	9790	9790	1
697	20241122	094500	0	9600	9600	9600	9600	0
698	20241122	094400	0	9600	9600	9600	9600	0
699	20241122	094300	0	9600	9600	9600	9600	0
700	20241122	094200	0	9600	9600	9600	9600	0
701	20241122	094100	0	9600	9600	9600	9600	0
702	20241122	094000	0	9600	9600	9600	9600	0
703	20241122	093900	0	9600	9600	9600	9600	0
704	20241122	093800	0	9600	9600	9600	9600	0
705	20241122	093700	0	9600	9600	9600	9600	0
706	20241122	093600	0	9600	9600	9600	9600	0
707	20241122	093500	0	9600	9600	9600	9600	0
708	20241122	093400	0	9600	9600	9600	9600	0
709	20241122	093300	0	9600	9600	9600	9600	0
710	20241122	093200	0	9600	9600	9600	9600	0
711	20241122	093100	0	9600	9600	9600	9600	0
712	20241122	093000	0	9600	9600	9600	9600	0
713	20241122	092900	0	9600	9600	9600	9600	0
714	20241122	092800	0	9600	9600	9600	9600	0
715	20241122	092700	0	9600	9600	9600	9600	0
716	20241122	092600	0	9600	9600	9600	9600	0
717	20241122	092500	0	9600	9600	9600	9600	0
718	20241122	092400	0	9600	9600	9600	9600	0
719	20241122	092300	0	9600	9600	9600	9600	0
720	20241122	092200	0	9600	9600	9600	9600	0
721	20241122	092100	0	9600	9600	9600	9600	0
722	20241122	092000	0	9600	9600	9600	9600	0
723	20241122	091900	0	9600	9600	9600	9600	0
724	20241122	091800	0	9600	9600	9600	9600	0
725	20241122	091700	0	9600	9600	9600	9600	0
726	20241122	091600	0	9600	9600	9600	9600	0
727	20241122	091500	0	9600	9600	9600	9600	0
728	20241122	091400	0	9600	9600	9600	9600	0
729	20241122	091300	0	9600	9600	9600	9600	0
730	20241122	091200	0	9600	9600	9600	9600	0
731	20241122	091100	0	9600	9600	9600	9600	0
732	20241122	091000	0	9600	9600	9600	9600	0
733	20241122	090900	0	9600	9600	9600	9600	0
734	20241122	090800	0	9600	9600	9600	9600	0
735	20241122	090700	0	9600	9600	9600	9600	0
736	20241122	090600	0	9600	9600	9600	9600	0
737	20241122	090500	0	9600	9600	9600	9600	0
738	20241122	090400	0	9600	9600	9600	9600	0
739	20241122	090300	0	9600	9600	9600	9600	0
740	20241122	090200	0	9600	9600	9600	9600	0
741	20241122	090100	0	9600	9600	9600	9600	0
742	20241122	090000	0	9600	9600	9600	9600	0