KissMeData/311060/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210400	2545780	4470	4350	4470	4350	55
3	20241122	210300	2545780	4470	4470	4470	4470	0
4	20241122	210200	2545780	4470	4470	4470	4470	0
5	20241122	210100	2545780	4470	4470	4470	4470	0
6	20241122	210000	2545780	4470	4470	4470	4470	0
7	20241122	205900	2545780	4470	4470	4470	4470	0
8	20241122	205800	2545780	4470	4470	4470	4470	0
9	20241122	205700	2545780	4470	4470	4470	4470	0
10	20241122	205600	2545780	4470	4470	4470	4470	0
11	20241122	205500	2545780	4470	4470	4470	4470	0
12	20241122	205400	2545780	4470	4470	4470	4470	0
13	20241122	205300	2545780	4470	4470	4470	4470	0
14	20241122	205200	2545780	4470	4470	4470	4470	0
15	20241122	205100	2545780	4470	4470	4470	4470	0
16	20241122	205000	2545780	4470	4470	4470	4470	0
17	20241122	204900	2545780	4470	4470	4470	4470	0
18	20241122	204800	2545780	4470	4470	4470	4470	0
19	20241122	204700	2545780	4470	4470	4470	4470	0
20	20241122	204600	2545780	4470	4470	4470	4470	0
21	20241122	204500	2545780	4470	4470	4470	4470	0
22	20241122	204400	2545780	4470	4470	4470	4470	0
23	20241122	204300	2545780	4470	4470	4470	4470	0
24	20241122	204200	2545780	4470	4470	4470	4470	0
25	20241122	204100	2545780	4470	4470	4470	4470	0
26	20241122	204000	2545780	4470	4470	4470	4470	0
27	20241122	203900	2545780	4470	4470	4470	4470	0
28	20241122	203800	2545780	4470	4470	4470	4470	0
29	20241122	203700	2545780	4470	4470	4470	4470	0
30	20241122	203600	2545780	4470	4470	4470	4470	0
31	20241122	203500	2545780	4470	4470	4470	4470	0
32	20241122	203400	2545780	4470	4350	4470	4350	55
33	20241122	203300	2545780	4470	4470	4470	4470	0
34	20241122	203200	2545780	4470	4470	4470	4470	0
35	20241122	203100	2545780	4470	4470	4470	4470	0
36	20241122	203000	2545780	4470	4470	4470	4470	0
37	20241122	202900	2545780	4470	4470	4470	4470	0
38	20241122	202800	2545780	4470	4470	4470	4470	0
39	20241122	202700	2545780	4470	4470	4470	4470	0
40	20241122	202600	2545780	4470	4470	4470	4470	0
41	20241122	202500	2545780	4470	4470	4470	4470	0
42	20241122	202400	2545780	4470	4470	4470	4470	0
43	20241122	202300	2545780	4470	4470	4470	4470	0
44	20241122	202200	2545780	4470	4470	4470	4470	0
45	20241122	202100	2545780	4470	4470	4470	4470	0
46	20241122	202000	2545780	4470	4470	4470	4470	0
47	20241122	201900	2545780	4470	4470	4470	4470	0
48	20241122	201800	2545780	4470	4470	4470	4470	0
49	20241122	201700	2545780	4470	4470	4470	4470	0
50	20241122	201600	2545780	4470	4470	4470	4470	0
51	20241122	201500	2545780	4470	4470	4470	4470	0
52	20241122	201400	2545780	4470	4470	4470	4470	0
53	20241122	201300	2545780	4470	4470	4470	4470	0
54	20241122	201200	2545780	4470	4470	4470	4470	0
55	20241122	201100	2545780	4470	4470	4470	4470	0
56	20241122	201000	2545780	4470	4470	4470	4470	0
57	20241122	200900	2545780	4470	4470	4470	4470	0
58	20241122	200800	2545780	4470	4470	4470	4470	0
59	20241122	200700	2545780	4470	4470	4470	4470	0
60	20241122	200600	2545780	4470	4470	4470	4470	0
61	20241122	200500	2545780	4470	4470	4470	4470	0
62	20241122	200400	2545780	4470	4350	4470	4350	55
63	20241122	200300	2545780	4470	4470	4470	4470	0
64	20241122	200200	2545780	4470	4470	4470	4470	0
65	20241122	200100	2545780	4470	4470	4470	4470	0
66	20241122	200000	2545780	4470	4470	4470	4470	0
67	20241122	195900	2545780	4470	4470	4470	4470	0
68	20241122	195800	2545780	4470	4470	4470	4470	0
69	20241122	195700	2545780	4470	4470	4470	4470	0
70	20241122	195600	2545780	4470	4470	4470	4470	0
71	20241122	195500	2545780	4470	4470	4470	4470	0
72	20241122	195400	2545780	4470	4470	4470	4470	0
73	20241122	195300	2545780	4470	4470	4470	4470	0
74	20241122	195200	2545780	4470	4470	4470	4470	0
75	20241122	195100	2545780	4470	4470	4470	4470	0
76	20241122	195000	2545780	4470	4470	4470	4470	0
77	20241122	194900	2545780	4470	4470	4470	4470	0
78	20241122	194800	2545780	4470	4470	4470	4470	0
79	20241122	194700	2545780	4470	4470	4470	4470	0
80	20241122	194600	2545780	4470	4470	4470	4470	0
81	20241122	194500	2545780	4470	4470	4470	4470	0
82	20241122	194400	2545780	4470	4470	4470	4470	0
83	20241122	194300	2545780	4470	4470	4470	4470	0
84	20241122	194200	2545780	4470	4470	4470	4470	0
85	20241122	194100	2545780	4470	4470	4470	4470	0
86	20241122	194000	2545780	4470	4470	4470	4470	0
87	20241122	193900	2545780	4470	4470	4470	4470	0
88	20241122	193800	2545780	4470	4470	4470	4470	0
89	20241122	193700	2545780	4470	4470	4470	4470	0
90	20241122	193600	2545780	4470	4470	4470	4470	0
91	20241122	193500	2545780	4470	4470	4470	4470	0
92	20241122	193400	2545780	4470	4350	4470	4350	55
93	20241122	193300	2545780	4470	4470	4470	4470	0
94	20241122	193200	2545780	4470	4470	4470	4470	0
95	20241122	193100	2545780	4470	4470	4470	4470	0
96	20241122	193000	2545780	4470	4470	4470	4470	0
97	20241122	192900	2545780	4470	4470	4470	4470	0
98	20241122	192800	2545780	4470	4470	4470	4470	0
99	20241122	192700	2545780	4470	4470	4470	4470	0
100	20241122	192600	2545780	4470	4470	4470	4470	0
101	20241122	192500	2545780	4470	4470	4470	4470	0
102	20241122	192400	2545780	4470	4470	4470	4470	0
103	20241122	192300	2545780	4470	4470	4470	4470	0
104	20241122	192200	2545780	4470	4470	4470	4470	0
105	20241122	192100	2545780	4470	4470	4470	4470	0
106	20241122	192000	2545780	4470	4470	4470	4470	0
107	20241122	191900	2545780	4470	4470	4470	4470	0
108	20241122	191800	2545780	4470	4470	4470	4470	0
109	20241122	191700	2545780	4470	4470	4470	4470	0
110	20241122	191600	2545780	4470	4470	4470	4470	0
111	20241122	191500	2545780	4470	4470	4470	4470	0
112	20241122	191400	2545780	4470	4470	4470	4470	0
113	20241122	191300	2545780	4470	4470	4470	4470	0
114	20241122	191200	2545780	4470	4470	4470	4470	0
115	20241122	191100	2545780	4470	4470	4470	4470	0
116	20241122	191000	2545780	4470	4470	4470	4470	0
117	20241122	190900	2545780	4470	4470	4470	4470	0
118	20241122	190800	2545780	4470	4470	4470	4470	0
119	20241122	190700	2545780	4470	4470	4470	4470	0
120	20241122	190600	2545780	4470	4470	4470	4470	0
121	20241122	190500	2545780	4470	4470	4470	4470	0
122	20241122	190400	2545780	4470	4350	4470	4350	55
123	20241122	190300	2545780	4470	4470	4470	4470	0
124	20241122	190200	2545780	4470	4470	4470	4470	0
125	20241122	190100	2545780	4470	4470	4470	4470	0
126	20241122	190000	2545780	4470	4470	4470	4470	0
127	20241122	185900	2545780	4470	4470	4470	4470	0
128	20241122	185800	2545780	4470	4470	4470	4470	0
129	20241122	185700	2545780	4470	4470	4470	4470	0
130	20241122	185600	2545780	4470	4470	4470	4470	0
131	20241122	185500	2545780	4470	4470	4470	4470	0
132	20241122	185400	2545780	4470	4470	4470	4470	0
133	20241122	185300	2545780	4470	4470	4470	4470	0
134	20241122	185200	2545780	4470	4470	4470	4470	0
135	20241122	185100	2545780	4470	4470	4470	4470	0
136	20241122	185000	2545780	4470	4470	4470	4470	0
137	20241122	184900	2545780	4470	4470	4470	4470	0
138	20241122	184800	2545780	4470	4470	4470	4470	0
139	20241122	184700	2545780	4470	4470	4470	4470	0
140	20241122	184600	2545780	4470	4470	4470	4470	0
141	20241122	184500	2545780	4470	4470	4470	4470	0
142	20241122	184400	2545780	4470	4470	4470	4470	0
143	20241122	184300	2545780	4470	4470	4470	4470	0
144	20241122	184200	2545780	4470	4470	4470	4470	0
145	20241122	184100	2545780	4470	4470	4470	4470	0
146	20241122	184000	2545780	4470	4470	4470	4470	0
147	20241122	183900	2545780	4470	4470	4470	4470	0
148	20241122	183800	2545780	4470	4470	4470	4470	0
149	20241122	183700	2545780	4470	4470	4470	4470	0
150	20241122	183600	2545780	4470	4470	4470	4470	0
151	20241122	183500	2545780	4470	4470	4470	4470	0
152	20241122	183400	2545780	4470	4350	4470	4350	55
153	20241122	183300	2545780	4470	4470	4470	4470	0
154	20241122	183200	2545780	4470	4470	4470	4470	0
155	20241122	183100	2545780	4470	4470	4470	4470	0
156	20241122	183000	2545780	4470	4470	4470	4470	0
157	20241122	182900	2545780	4470	4470	4470	4470	0
158	20241122	182800	2545780	4470	4470	4470	4470	0
159	20241122	182700	2545780	4470	4470	4470	4470	0
160	20241122	182600	2545780	4470	4470	4470	4470	0
161	20241122	182500	2545780	4470	4470	4470	4470	0
162	20241122	182400	2545780	4470	4470	4470	4470	0
163	20241122	182300	2545780	4470	4470	4470	4470	0
164	20241122	182200	2545780	4470	4470	4470	4470	0
165	20241122	182100	2545780	4470	4470	4470	4470	0
166	20241122	182000	2545780	4470	4470	4470	4470	0
167	20241122	181900	2545780	4470	4470	4470	4470	0
168	20241122	181800	2545780	4470	4470	4470	4470	0
169	20241122	181700	2545780	4470	4470	4470	4470	0
170	20241122	181600	2545780	4470	4470	4470	4470	0
171	20241122	181500	2545780	4470	4470	4470	4470	0
172	20241122	181400	2545780	4470	4470	4470	4470	0
173	20241122	181300	2545780	4470	4470	4470	4470	0
174	20241122	181200	2545780	4470	4470	4470	4470	0
175	20241122	181100	2545780	4470	4470	4470	4470	0
176	20241122	181000	2545780	4470	4470	4470	4470	0
177	20241122	180900	2545780	4470	4470	4470	4470	0
178	20241122	180800	2545780	4470	4470	4470	4470	0
179	20241122	180700	2545780	4470	4470	4470	4470	0
180	20241122	180600	2545780	4470	4470	4470	4470	0
181	20241122	180500	2545780	4470	4470	4470	4470	0
182	20241122	180400	2545780	4470	4350	4470	4350	55
183	20241122	180300	2545780	4470	4470	4470	4470	0
184	20241122	180200	2545780	4470	4470	4470	4470	0
185	20241122	180100	2545780	4470	4470	4470	4470	0
186	20241122	180000	2545780	4470	4470	4470	4470	0
187	20241122	175900	2545780	4470	4470	4470	4470	0
188	20241122	175800	2545780	4470	4470	4470	4470	0
189	20241122	175700	2545780	4470	4470	4470	4470	0
190	20241122	175600	2545780	4470	4470	4470	4470	0
191	20241122	175500	2545780	4470	4470	4470	4470	0
192	20241122	175400	2545780	4470	4470	4470	4470	0
193	20241122	175300	2545780	4470	4470	4470	4470	0
194	20241122	175200	2545780	4470	4470	4470	4470	0
195	20241122	175100	2545780	4470	4470	4470	4470	0
196	20241122	175000	2545780	4470	4470	4470	4470	0
197	20241122	174900	2545780	4470	4470	4470	4470	0
198	20241122	174800	2545780	4470	4470	4470	4470	0
199	20241122	174700	2545780	4470	4470	4470	4470	0
200	20241122	174600	2545780	4470	4470	4470	4470	0
201	20241122	174500	2545780	4470	4470	4470	4470	0
202	20241122	174400	2545780	4470	4470	4470	4470	0
203	20241122	174300	2545780	4470	4470	4470	4470	0
204	20241122	174200	2545780	4470	4470	4470	4470	0
205	20241122	174100	2545780	4470	4470	4470	4470	0
206	20241122	174000	2545780	4470	4470	4470	4470	0
207	20241122	173900	2545780	4470	4470	4470	4470	0
208	20241122	173800	2545780	4470	4470	4470	4470	0
209	20241122	173700	2545780	4470	4470	4470	4470	0
210	20241122	173600	2545780	4470	4470	4470	4470	0
211	20241122	173500	2545780	4470	4470	4470	4470	0
212	20241122	173400	2545780	4470	4350	4470	4350	55
213	20241122	173300	2545780	4470	4470	4470	4470	0
214	20241122	173200	2545780	4470	4470	4470	4470	0
215	20241122	173100	2545780	4470	4470	4470	4470	0
216	20241122	173000	2545780	4470	4470	4470	4470	0
217	20241122	172900	2545780	4470	4470	4470	4470	0
218	20241122	172800	2545780	4470	4470	4470	4470	0
219	20241122	172700	2545780	4470	4470	4470	4470	0
220	20241122	172600	2545780	4470	4470	4470	4470	0
221	20241122	172500	2545780	4470	4470	4470	4470	0
222	20241122	172400	2545780	4470	4470	4470	4470	0
223	20241122	172300	2545780	4470	4470	4470	4470	0
224	20241122	172200	2545780	4470	4470	4470	4470	0
225	20241122	172100	2545780	4470	4470	4470	4470	0
226	20241122	172000	2545780	4470	4470	4470	4470	0
227	20241122	171900	2545780	4470	4470	4470	4470	0
228	20241122	171800	2545780	4470	4470	4470	4470	0
229	20241122	171700	2545780	4470	4470	4470	4470	0
230	20241122	171600	2545780	4470	4470	4470	4470	0
231	20241122	171500	2545780	4470	4470	4470	4470	0
232	20241122	171400	2545780	4470	4470	4470	4470	0
233	20241122	171300	2545780	4470	4470	4470	4470	0
234	20241122	171200	2545780	4470	4470	4470	4470	0
235	20241122	171100	2545780	4470	4470	4470	4470	0
236	20241122	171000	2545780	4470	4470	4470	4470	0
237	20241122	170900	2545780	4470	4470	4470	4470	0
238	20241122	170800	2545780	4470	4470	4470	4470	0
239	20241122	170700	2545780	4470	4470	4470	4470	0
240	20241122	170600	2545780	4470	4470	4470	4470	0
241	20241122	170500	2545780	4470	4470	4470	4470	0
242	20241122	170400	2545780	4470	4350	4470	4350	55
243	20241122	170300	2545780	4470	4470	4470	4470	0
244	20241122	170200	2545780	4470	4470	4470	4470	0
245	20241122	170100	2545780	4470	4470	4470	4470	0
246	20241122	170000	2545780	4470	4470	4470	4470	0
247	20241122	165900	2545780	4470	4470	4470	4470	0
248	20241122	165800	2545780	4470	4470	4470	4470	0
249	20241122	165700	2545780	4470	4470	4470	4470	0
250	20241122	165600	2545780	4470	4470	4470	4470	0
251	20241122	165500	2545780	4470	4470	4470	4470	0
252	20241122	165400	2545780	4470	4470	4470	4470	0
253	20241122	165300	2545780	4470	4470	4470	4470	0
254	20241122	165200	2545780	4470	4470	4470	4470	0
255	20241122	165100	2545780	4470	4470	4470	4470	0
256	20241122	165000	2545780	4470	4470	4470	4470	0
257	20241122	164900	2545780	4470	4470	4470	4470	0
258	20241122	164800	2545780	4470	4470	4470	4470	0
259	20241122	164700	2545780	4470	4470	4470	4470	0
260	20241122	164600	2545780	4470	4470	4470	4470	0
261	20241122	164500	2545780	4470	4470	4470	4470	0
262	20241122	164400	2545780	4470	4470	4470	4470	0
263	20241122	164300	2545780	4470	4470	4470	4470	0
264	20241122	164200	2545780	4470	4470	4470	4470	0
265	20241122	164100	2545780	4470	4470	4470	4470	0
266	20241122	164000	2545780	4470	4470	4470	4470	0
267	20241122	163900	2545780	4470	4470	4470	4470	0
268	20241122	163800	2545780	4470	4470	4470	4470	0
269	20241122	163700	2545780	4470	4470	4470	4470	0
270	20241122	163600	2545780	4470	4470	4470	4470	0
271	20241122	163500	2545780	4470	4470	4470	4470	0
272	20241122	163400	2545780	4470	4350	4470	4350	55
273	20241122	163300	2545780	4470	4470	4470	4470	0
274	20241122	163200	2545780	4470	4470	4470	4470	0
275	20241122	163100	2545780	4470	4470	4470	4470	0
276	20241122	163000	2545780	4470	4470	4470	4470	0
277	20241122	162900	2545780	4470	4470	4470	4470	0
278	20241122	162800	2545780	4470	4470	4470	4470	0
279	20241122	162700	2545780	4470	4470	4470	4470	0
280	20241122	162600	2545780	4470	4470	4470	4470	0
281	20241122	162500	2545780	4470	4470	4470	4470	0
282	20241122	162400	2545780	4470	4470	4470	4470	0
283	20241122	162300	2545780	4470	4470	4470	4470	0
284	20241122	162200	2545780	4470	4470	4470	4470	0
285	20241122	162100	2545780	4470	4470	4470	4470	0
286	20241122	162000	2545780	4470	4470	4470	4470	0
287	20241122	161900	2545780	4470	4470	4470	4470	0
288	20241122	161800	2545780	4470	4470	4470	4470	0
289	20241122	161700	2545780	4470	4470	4470	4470	0
290	20241122	161600	2545780	4470	4470	4470	4470	0
291	20241122	161500	2545780	4470	4470	4470	4470	0
292	20241122	161400	2545780	4470	4470	4470	4470	0
293	20241122	161300	2545780	4470	4470	4470	4470	0
294	20241122	161200	2545780	4470	4470	4470	4470	0
295	20241122	161100	2545780	4470	4470	4470	4470	0
296	20241122	161000	2545780	4470	4470	4470	4470	0
297	20241122	160900	2545780	4470	4470	4470	4470	0
298	20241122	160800	2545780	4470	4470	4470	4470	0
299	20241122	160700	2545780	4470	4470	4470	4470	0
300	20241122	160600	2545780	4470	4470	4470	4470	0
301	20241122	160500	2545780	4470	4470	4470	4470	0
302	20241122	160400	2545780	4470	4350	4470	4350	55
303	20241122	160300	2545780	4470	4470	4470	4470	0
304	20241122	160200	2545780	4470	4470	4470	4470	0
305	20241122	160100	2545780	4470	4470	4470	4470	0
306	20241122	160000	2545780	4470	4470	4470	4470	0
307	20241122	155900	2545780	4470	4470	4470	4470	0
308	20241122	155800	2545780	4470	4470	4470	4470	0
309	20241122	155700	2545780	4470	4470	4470	4470	0
310	20241122	155600	2545780	4470	4470	4470	4470	0
311	20241122	155500	2545780	4470	4470	4470	4470	0
312	20241122	155400	2545780	4470	4470	4470	4470	0
313	20241122	155300	2545780	4470	4470	4470	4470	0
314	20241122	155200	2545780	4470	4470	4470	4470	0
315	20241122	155100	2545780	4470	4470	4470	4470	0
316	20241122	155000	2545780	4470	4470	4470	4470	0
317	20241122	154900	2545780	4470	4470	4470	4470	0
318	20241122	154800	2545780	4470	4470	4470	4470	0
319	20241122	154700	2545780	4470	4470	4470	4470	0
320	20241122	154600	2545780	4470	4470	4470	4470	0
321	20241122	154500	2545780	4470	4470	4470	4470	0
322	20241122	154400	2545780	4470	4470	4470	4470	0
323	20241122	154300	2545780	4470	4470	4470	4470	0
324	20241122	154200	2545780	4470	4470	4470	4470	0
325	20241122	154100	2545780	4470	4470	4470	4470	0
326	20241122	154000	2545780	4470	4470	4470	4470	0
327	20241122	153900	2545780	4470	4470	4470	4470	0
328	20241122	153800	2545780	4470	4470	4470	4470	0
329	20241122	153700	2545780	4470	4470	4470	4470	0
330	20241122	153600	2545780	4470	4470	4470	4470	0
331	20241122	153500	2545780	4470	4470	4470	4470	0
332	20241122	153400	2545780	4470	4350	4470	4350	55
333	20241122	153300	2545780	4470	4470	4470	4470	0
334	20241122	153200	2545780	4470	4470	4470	4470	0
335	20241122	153100	2545780	4470	4470	4470	4470	0
336	20241122	153000	2545780	4470	4470	4470	4470	0
337	20241122	152900	2545780	4470	4470	4470	4470	0
338	20241122	152800	2545780	4470	4470	4470	4470	0
339	20241122	152700	2545780	4470	4470	4470	4470	0
340	20241122	152600	2545780	4470	4470	4470	4470	0
341	20241122	152500	2545780	4470	4470	4470	4470	0
342	20241122	152400	2545780	4470	4470	4470	4470	0
343	20241122	152300	2545780	4470	4470	4470	4470	0
344	20241122	152200	2545780	4470	4470	4470	4470	0
345	20241122	152100	2545780	4470	4470	4470	4470	0
346	20241122	152000	2545780	4470	4470	4470	4470	0
347	20241122	151900	2545780	4470	4470	4470	4470	0
348	20241122	151800	2545780	4470	4470	4470	4470	0
349	20241122	151700	2545780	4470	4470	4470	4470	0
350	20241122	151600	2545780	4470	4470	4470	4470	0
351	20241122	151500	2545780	4470	4470	4470	4470	0
352	20241122	151400	2545780	4470	4470	4470	4470	0
353	20241122	151300	2545780	4470	4470	4470	4470	0
354	20241122	151200	2545780	4470	4470	4470	4470	0
355	20241122	151100	2545780	4470	4470	4470	4470	0
356	20241122	151000	2545780	4470	4470	4470	4470	0
357	20241122	150900	2545780	4470	4350	4470	4350	55
358	20241122	150800	2300530	4470	4470	4470	4470	0
359	20241122	150700	2300530	4470	4470	4470	4470	0
360	20241122	150600	2300530	4470	4470	4470	4470	0
361	20241122	150500	2300530	4470	4470	4470	4470	0
362	20241122	150400	2300530	4470	4470	4470	4470	0
363	20241122	150300	2300530	4470	4470	4470	4470	0
364	20241122	150200	2300530	4470	4470	4470	4470	0
365	20241122	150100	2300530	4470	4470	4470	4470	0
366	20241122	150000	2300530	4470	4470	4470	4470	0
367	20241122	145900	2300530	4470	4470	4470	4470	0
368	20241122	145800	2300530	4470	4470	4470	4470	0
369	20241122	145700	2300530	4470	4450	4470	4450	66
370	20241122	145600	2006650	4450	4450	4450	4450	0
371	20241122	145500	2006650	4450	4450	4450	4450	0
372	20241122	145400	2006650	4450	4450	4450	4450	0
373	20241122	145300	2006650	4450	4450	4450	4450	0
374	20241122	145200	2006650	4450	4450	4450	4450	0
375	20241122	145100	2006650	4450	4450	4450	4450	0
376	20241122	145000	2006650	4450	4450	4450	4450	0
377	20241122	144900	2006650	4450	4450	4450	4450	0
378	20241122	144800	2006650	4450	4450	4450	4450	0
379	20241122	144700	2006650	4450	4450	4450	4450	0
380	20241122	144600	2006650	4450	4450	4450	4450	0
381	20241122	144500	2006650	4450	4450	4450	4450	0
382	20241122	144400	2006650	4450	4450	4450	4450	0
383	20241122	144300	2006650	4450	4450	4450	4450	0
384	20241122	144200	2006650	4450	4450	4450	4450	0
385	20241122	144100	2006650	4450	4450	4450	4450	0
386	20241122	144000	2006650	4450	4450	4450	4450	0
387	20241122	143900	2006650	4450	4450	4450	4450	0
388	20241122	143800	2006650	4450	4450	4450	4450	0
389	20241122	143700	2006650	4450	4450	4450	4450	0
390	20241122	143600	2006650	4450	4450	4450	4450	0
391	20241122	143500	2006650	4450	4450	4450	4450	0
392	20241122	143400	2006650	4450	4450	4450	4450	0
393	20241122	143300	2006650	4450	4450	4450	4450	43
394	20241122	143200	1815300	4400	4400	4400	4400	0
395	20241122	143100	1815300	4400	4400	4400	4400	0
396	20241122	143000	1815300	4400	4400	4400	4400	0
397	20241122	142900	1815300	4400	4400	4400	4400	0
398	20241122	142800	1815300	4400	4400	4400	4400	0
399	20241122	142700	1815300	4400	4400	4400	4400	0
400	20241122	142600	1815300	4400	4400	4400	4400	0
401	20241122	142500	1815300	4400	4400	4400	4400	0
402	20241122	142400	1815300	4400	4400	4400	4400	0
403	20241122	142300	1815300	4400	4400	4400	4400	0
404	20241122	142200	1815300	4400	4400	4400	4400	0
405	20241122	142100	1815300	4400	4400	4400	4400	0
406	20241122	142000	1815300	4400	4400	4400	4400	0
407	20241122	141900	1815300	4400	4400	4400	4400	0
408	20241122	141800	1815300	4400	4400	4400	4400	0
409	20241122	141700	1815300	4400	4400	4400	4400	0
410	20241122	141600	1815300	4400	4400	4400	4400	0
411	20241122	141500	1815300	4400	4400	4400	4400	0
412	20241122	141400	1815300	4400	4400	4400	4400	0
413	20241122	141300	1815300	4400	4400	4400	4400	0
414	20241122	141200	1815300	4400	4400	4400	4400	0
415	20241122	141100	1815300	4400	4400	4400	4400	0
416	20241122	141000	1815300	4400	4400	4400	4400	0
417	20241122	140900	1815300	4400	4400	4400	4400	0
418	20241122	140800	1815300	4400	4400	4400	4400	0
419	20241122	140700	1815300	4400	4400	4400	4400	0
420	20241122	140600	1815300	4400	4400	4400	4400	0
421	20241122	140500	1815300	4400	4400	4400	4400	0
422	20241122	140400	1815300	4400	4400	4400	4400	0
423	20241122	140300	1815300	4400	4400	4400	4400	0
424	20241122	140200	1815300	4400	4400	4400	4400	0
425	20241122	140100	1815300	4400	4400	4400	4400	0
426	20241122	140000	1815300	4400	4400	4400	4400	0
427	20241122	135900	1815300	4400	4400	4400	4400	0
428	20241122	135800	1815300	4400	4400	4400	4400	0
429	20241122	135700	1815300	4400	4400	4400	4400	0
430	20241122	135600	1815300	4400	4400	4400	4400	0
431	20241122	135500	1815300	4400	4400	4400	4400	0
432	20241122	135400	1815300	4400	4400	4400	4400	0
433	20241122	135300	1815300	4400	4400	4400	4400	0
434	20241122	135200	1815300	4400	4400	4400	4400	0
435	20241122	135100	1815300	4400	4400	4400	4400	0
436	20241122	135000	1815300	4400	4400	4400	4400	0
437	20241122	134900	1815300	4400	4400	4400	4400	0
438	20241122	134800	1815300	4400	4400	4400	4400	0
439	20241122	134700	1815300	4400	4400	4400	4400	0
440	20241122	134600	1815300	4400	4400	4400	4400	0
441	20241122	134500	1815300	4400	4400	4400	4400	0
442	20241122	134400	1815300	4400	4400	4400	4400	0
443	20241122	134300	1815300	4400	4400	4400	4400	0
444	20241122	134200	1815300	4400	4400	4400	4400	0
445	20241122	134100	1815300	4400	4400	4400	4400	0
446	20241122	134000	1815300	4400	4400	4400	4400	0
447	20241122	133900	1815300	4400	4400	4400	4400	0
448	20241122	133800	1815300	4400	4400	4400	4400	0
449	20241122	133700	1815300	4400	4400	4400	4400	0
450	20241122	133600	1815300	4400	4400	4400	4400	0
451	20241122	133500	1815300	4400	4400	4400	4400	0
452	20241122	133400	1815300	4400	4400	4400	4400	0
453	20241122	133300	1815300	4400	4400	4400	4400	0
454	20241122	133200	1815300	4400	4400	4400	4400	0
455	20241122	133100	1815300	4400	4400	4400	4400	0
456	20241122	133000	1815300	4400	4400	4400	4400	0
457	20241122	132900	1815300	4400	4400	4400	4400	0
458	20241122	132800	1815300	4400	4400	4400	4400	0
459	20241122	132700	1815300	4400	4400	4400	4400	0
460	20241122	132600	1815300	4400	4400	4400	4400	0
461	20241122	132500	1815300	4400	4400	4400	4400	0
462	20241122	132400	1815300	4400	4400	4400	4400	0
463	20241122	132300	1815300	4400	4400	4400	4400	0
464	20241122	132200	1815300	4400	4400	4400	4400	0
465	20241122	132100	1815300	4400	4400	4400	4400	0
466	20241122	132000	1815300	4400	4400	4400	4400	0
467	20241122	131900	1815300	4400	4400	4400	4400	0
468	20241122	131800	1815300	4400	4400	4400	4400	0
469	20241122	131700	1815300	4400	4400	4400	4400	0
470	20241122	131600	1815300	4400	4400	4400	4400	0
471	20241122	131500	1815300	4400	4400	4400	4400	0
472	20241122	131400	1815300	4400	4400	4400	4400	0
473	20241122	131300	1815300	4400	4400	4400	4400	0
474	20241122	131200	1815300	4400	4400	4400	4400	0
475	20241122	131100	1815300	4400	4400	4400	4400	0
476	20241122	131000	1815300	4400	4400	4400	4400	0
477	20241122	130900	1815300	4400	4400	4400	4400	0
478	20241122	130800	1815300	4400	4400	4400	4400	0
479	20241122	130700	1815300	4400	4400	4400	4400	0
480	20241122	130600	1815300	4400	4400	4400	4400	0
481	20241122	130500	1815300	4400	4400	4400	4400	0
482	20241122	130400	1815300	4400	4400	4400	4400	0
483	20241122	130300	1815300	4400	4400	4400	4400	0
484	20241122	130200	1815300	4400	4400	4400	4400	0
485	20241122	130100	1815300	4400	4400	4400	4400	0
486	20241122	130000	1815300	4400	4400	4400	4400	0
487	20241122	125900	1815300	4400	4400	4400	4400	0
488	20241122	125800	1815300	4400	4400	4400	4400	0
489	20241122	125700	1815300	4400	4400	4400	4400	0
490	20241122	125600	1815300	4400	4400	4400	4400	0
491	20241122	125500	1815300	4400	4400	4400	4400	0
492	20241122	125400	1815300	4400	4400	4400	4400	0
493	20241122	125300	1815300	4400	4400	4400	4400	0
494	20241122	125200	1815300	4400	4400	4400	4400	0
495	20241122	125100	1815300	4400	4400	4400	4400	0
496	20241122	125000	1815300	4400	4400	4400	4400	0
497	20241122	124900	1815300	4400	4400	4400	4400	0
498	20241122	124800	1815300	4400	4400	4400	4400	0
499	20241122	124700	1815300	4400	4400	4400	4400	0
500	20241122	124600	1815300	4400	4400	4400	4400	0
501	20241122	124500	1815300	4400	4400	4400	4400	0
502	20241122	124400	1815300	4400	4400	4400	4400	0
503	20241122	124300	1815300	4400	4400	4400	4400	0
504	20241122	124200	1815300	4400	4400	4400	4400	0
505	20241122	124100	1815300	4400	4400	4400	4400	0
506	20241122	124000	1815300	4400	4400	4400	4400	0
507	20241122	123900	1815300	4400	4400	4400	4400	0
508	20241122	123800	1815300	4400	4400	4400	4400	0
509	20241122	123700	1815300	4400	4400	4400	4400	0
510	20241122	123600	1815300	4400	4400	4400	4400	0
511	20241122	123500	1815300	4400	4400	4400	4400	0
512	20241122	123400	1815300	4400	4400	4400	4400	0
513	20241122	123300	1815300	4400	4400	4400	4400	0
514	20241122	123200	1815300	4400	4400	4400	4400	0
515	20241122	123100	1815300	4400	4400	4400	4400	0
516	20241122	123000	1815300	4400	4400	4400	4400	0
517	20241122	122900	1815300	4400	4400	4400	4400	0
518	20241122	122800	1815300	4400	4400	4400	4400	0
519	20241122	122700	1815300	4400	4400	4400	4400	0
520	20241122	122600	1815300	4400	4400	4400	4400	0
521	20241122	122500	1815300	4400	4400	4400	4400	0
522	20241122	122400	1815300	4400	4400	4400	4400	0
523	20241122	122300	1815300	4400	4400	4400	4400	0
524	20241122	122200	1815300	4400	4400	4400	4400	0
525	20241122	122100	1815300	4400	4400	4400	4400	0
526	20241122	122000	1815300	4400	4400	4400	4400	0
527	20241122	121900	1815300	4400	4400	4400	4400	0
528	20241122	121800	1815300	4400	4400	4400	4400	0
529	20241122	121700	1815300	4400	4400	4400	4400	0
530	20241122	121600	1815300	4400	4400	4400	4400	0
531	20241122	121500	1815300	4400	4400	4400	4400	0
532	20241122	121400	1815300	4400	4400	4400	4400	0
533	20241122	121300	1815300	4400	4400	4400	4400	0
534	20241122	121200	1815300	4400	4400	4400	4400	0
535	20241122	121100	1815300	4400	4400	4400	4400	0
536	20241122	121000	1815300	4400	4400	4400	4400	0
537	20241122	120900	1815300	4400	4400	4400	4400	0
538	20241122	120800	1815300	4400	4400	4400	4400	0
539	20241122	120700	1815300	4400	4400	4400	4400	0
540	20241122	120600	1815300	4400	4400	4400	4400	0
541	20241122	120500	1815300	4400	4400	4400	4400	0
542	20241122	120400	1815300	4400	4400	4400	4400	0
543	20241122	120300	1815300	4400	4400	4400	4400	0
544	20241122	120200	1815300	4400	4400	4400	4400	0
545	20241122	120100	1815300	4400	4400	4400	4400	0
546	20241122	120000	1815300	4400	4400	4400	4400	0
547	20241122	115900	1815300	4400	4400	4400	4400	0
548	20241122	115800	1815300	4400	4400	4400	4400	0
549	20241122	115700	1815300	4400	4400	4400	4400	0
550	20241122	115600	1815300	4400	4400	4400	4400	0
551	20241122	115500	1815300	4400	4400	4400	4400	0
552	20241122	115400	1815300	4400	4400	4400	4400	0
553	20241122	115300	1815300	4400	4400	4400	4400	0
554	20241122	115200	1815300	4400	4400	4400	4400	0
555	20241122	115100	1815300	4400	4400	4400	4400	0
556	20241122	115000	1815300	4400	4400	4400	4400	0
557	20241122	114900	1815300	4400	4400	4400	4400	0
558	20241122	114800	1815300	4400	4400	4400	4400	0
559	20241122	114700	1815300	4400	4400	4400	4400	100
560	20241122	114600	1375300	4400	4400	4400	4400	0
561	20241122	114500	1375300	4400	4400	4400	4400	0
562	20241122	114400	1375300	4400	4400	4400	4400	0
563	20241122	114300	1375300	4400	4400	4400	4400	0
564	20241122	114200	1375300	4400	4400	4400	4400	0
565	20241122	114100	1375300	4400	4400	4400	4400	0
566	20241122	114000	1375300	4400	4400	4400	4400	0
567	20241122	113900	1375300	4400	4400	4400	4400	0
568	20241122	113800	1375300	4400	4400	4400	4400	0
569	20241122	113700	1375300	4400	4400	4400	4400	0
570	20241122	113600	1375300	4400	4400	4400	4400	0
571	20241122	113500	1375300	4400	4400	4400	4400	0
572	20241122	113400	1375300	4400	4400	4400	4400	0
573	20241122	113300	1375300	4400	4400	4400	4400	0
574	20241122	113200	1375300	4400	4400	4400	4400	0
575	20241122	113100	1375300	4400	4400	4400	4400	0
576	20241122	113000	1375300	4400	4400	4400	4400	0
577	20241122	112900	1375300	4400	4400	4400	4400	0
578	20241122	112800	1375300	4400	4400	4400	4400	0
579	20241122	112700	1375300	4400	4400	4400	4400	0
580	20241122	112600	1375300	4400	4400	4400	4400	0
581	20241122	112500	1375300	4400	4400	4400	4400	0
582	20241122	112400	1375300	4400	4400	4400	4400	0
583	20241122	112300	1375300	4400	4400	4400	4400	0
584	20241122	112200	1375300	4400	4400	4400	4400	0
585	20241122	112100	1375300	4400	4400	4400	4400	0
586	20241122	112000	1375300	4400	4400	4400	4400	0
587	20241122	111900	1375300	4400	4400	4400	4400	0
588	20241122	111800	1375300	4400	4400	4400	4400	0
589	20241122	111700	1375300	4400	4400	4400	4400	0
590	20241122	111600	1375300	4400	4400	4400	4400	0
591	20241122	111500	1375300	4400	4400	4400	4400	0
592	20241122	111400	1375300	4400	4400	4400	4400	0
593	20241122	111300	1375300	4400	4400	4400	4400	0
594	20241122	111200	1375300	4400	4400	4400	4400	0
595	20241122	111100	1375300	4400	4400	4400	4400	100
596	20241122	111000	935300	4450	4450	4450	4450	0
597	20241122	110900	935300	4450	4450	4450	4450	0
598	20241122	110800	935300	4450	4450	4450	4450	0
599	20241122	110700	935300	4450	4450	4450	4450	0
600	20241122	110600	935300	4450	4450	4450	4450	0
601	20241122	110500	935300	4450	4450	4450	4450	0
602	20241122	110400	935300	4450	4450	4450	4450	0
603	20241122	110300	935300	4450	4450	4450	4450	0
604	20241122	110200	935300	4450	4450	4450	4450	0
605	20241122	110100	935300	4450	4450	4450	4450	0
606	20241122	110000	935300	4450	4450	4450	4450	0
607	20241122	105900	935300	4450	4450	4450	4450	50
608	20241122	105800	712800	4400	4400	4400	4400	0
609	20241122	105700	712800	4400	4400	4400	4400	0
610	20241122	105600	712800	4400	4400	4400	4400	0
611	20241122	105500	712800	4400	4400	4400	4400	0
612	20241122	105400	712800	4400	4400	4400	4400	0
613	20241122	105300	712800	4400	4400	4400	4400	0
614	20241122	105200	712800	4400	4400	4400	4400	0
615	20241122	105100	712800	4400	4400	4400	4400	0
616	20241122	105000	712800	4400	4400	4400	4400	0
617	20241122	104900	712800	4400	4400	4400	4400	0
618	20241122	104800	712800	4400	4400	4400	4400	0
619	20241122	104700	712800	4400	4400	4400	4400	0
620	20241122	104600	712800	4400	4400	4400	4400	0
621	20241122	104500	712800	4400	4400	4400	4400	0
622	20241122	104400	712800	4400	4400	4400	4400	0
623	20241122	104300	712800	4400	4400	4400	4400	0
624	20241122	104200	712800	4400	4400	4400	4400	0
625	20241122	104100	712800	4400	4400	4400	4400	0
626	20241122	104000	712800	4400	4400	4400	4400	0
627	20241122	103900	712800	4400	4400	4400	4400	0
628	20241122	103800	712800	4400	4400	4400	4400	0
629	20241122	103700	712800	4400	4400	4400	4400	0
630	20241122	103600	712800	4400	4400	4400	4400	0
631	20241122	103500	712800	4400	4400	4400	4400	0
632	20241122	103400	712800	4400	4400	4400	4400	0
633	20241122	103300	712800	4400	4400	4400	4400	0
634	20241122	103200	712800	4400	4400	4400	4400	0
635	20241122	103100	712800	4400	4400	4400	4400	0
636	20241122	103000	712800	4400	4400	4400	4400	0
637	20241122	102900	712800	4400	4400	4400	4400	0
638	20241122	102800	712800	4400	4400	4400	4400	0
639	20241122	102700	712800	4400	4400	4400	4400	0
640	20241122	102600	712800	4400	4400	4400	4400	0
641	20241122	102500	712800	4400	4400	4400	4400	0
642	20241122	102400	712800	4400	4400	4400	4400	0
643	20241122	102300	712800	4400	4400	4400	4400	0
644	20241122	102200	712800	4400	4400	4400	4400	0
645	20241122	102100	712800	4400	4400	4400	4400	0
646	20241122	102000	712800	4400	4400	4400	4400	0
647	20241122	101900	712800	4400	4400	4400	4400	0
648	20241122	101800	712800	4400	4400	4400	4400	0
649	20241122	101700	712800	4400	4400	4400	4400	0
650	20241122	101600	712800	4400	4400	4400	4400	0
651	20241122	101500	712800	4400	4400	4400	4400	0
652	20241122	101400	712800	4400	4400	4400	4400	0
653	20241122	101300	712800	4400	4400	4400	4400	0
654	20241122	101200	712800	4400	4400	4400	4400	0
655	20241122	101100	712800	4400	4400	4400	4400	0
656	20241122	101000	712800	4400	4400	4400	4400	0
657	20241122	100900	712800	4400	4400	4400	4400	0
658	20241122	100800	712800	4400	4400	4400	4400	0
659	20241122	100700	712800	4400	4400	4400	4400	0
660	20241122	100600	712800	4400	4400	4400	4400	162
661	20241122	100500	0	4495	4495	4495	4495	0
662	20241122	100400	0	4495	4495	4495	4495	0
663	20241122	100300	0	4495	4495	4495	4495	0
664	20241122	100200	0	4495	4495	4495	4495	0
665	20241122	100100	0	4495	4495	4495	4495	0
666	20241122	100000	0	4495	4495	4495	4495	0
667	20241122	095900	0	4495	4495	4495	4495	0
668	20241122	095800	0	4495	4495	4495	4495	0
669	20241122	095700	0	4495	4495	4495	4495	0
670	20241122	095600	0	4495	4495	4495	4495	0
671	20241122	095500	0	4495	4495	4495	4495	0
672	20241122	095400	0	4495	4495	4495	4495	0
673	20241122	095300	0	4495	4495	4495	4495	0
674	20241122	095200	0	4495	4495	4495	4495	0
675	20241122	095100	0	4495	4495	4495	4495	0
676	20241122	095000	0	4495	4495	4495	4495	0
677	20241122	094900	0	4495	4495	4495	4495	0
678	20241122	094800	0	4495	4495	4495	4495	0
679	20241122	094700	0	4495	4495	4495	4495	0
680	20241122	094600	0	4495	4495	4495	4495	0
681	20241122	094500	0	4495	4495	4495	4495	0
682	20241122	094400	0	4495	4495	4495	4495	0
683	20241122	094300	0	4495	4495	4495	4495	0
684	20241122	094200	0	4495	4495	4495	4495	0
685	20241122	094100	0	4495	4495	4495	4495	0
686	20241122	094000	0	4495	4495	4495	4495	0
687	20241122	093900	0	4495	4495	4495	4495	0
688	20241122	093800	0	4495	4495	4495	4495	0
689	20241122	093700	0	4495	4495	4495	4495	0
690	20241122	093600	0	4495	4495	4495	4495	0
691	20241122	093500	0	4495	4495	4495	4495	0
692	20241122	093400	0	4495	4495	4495	4495	0
693	20241122	093300	0	4495	4495	4495	4495	0
694	20241122	093200	0	4495	4495	4495	4495	0
695	20241122	093100	0	4495	4495	4495	4495	0
696	20241122	093000	0	4495	4495	4495	4495	0
697	20241122	092900	0	4495	4495	4495	4495	0
698	20241122	092800	0	4495	4495	4495	4495	0
699	20241122	092700	0	4495	4495	4495	4495	0
700	20241122	092600	0	4495	4495	4495	4495	0
701	20241122	092500	0	4495	4495	4495	4495	0
702	20241122	092400	0	4495	4495	4495	4495	0
703	20241122	092300	0	4495	4495	4495	4495	0
704	20241122	092200	0	4495	4495	4495	4495	0
705	20241122	092100	0	4495	4495	4495	4495	0
706	20241122	092000	0	4495	4495	4495	4495	0
707	20241122	091900	0	4495	4495	4495	4495	0
708	20241122	091800	0	4495	4495	4495	4495	0
709	20241122	091700	0	4495	4495	4495	4495	0
710	20241122	091600	0	4495	4495	4495	4495	0
711	20241122	091500	0	4495	4495	4495	4495	0
712	20241122	091400	0	4495	4495	4495	4495	0
713	20241122	091300	0	4495	4495	4495	4495	0
714	20241122	091200	0	4495	4495	4495	4495	0
715	20241122	091100	0	4495	4495	4495	4495	0
716	20241122	091000	0	4495	4495	4495	4495	0
717	20241122	090900	0	4495	4495	4495	4495	0
718	20241122	090800	0	4495	4495	4495	4495	0
719	20241122	090700	0	4495	4495	4495	4495	0
720	20241122	090600	0	4495	4495	4495	4495	0
721	20241122	090500	0	4495	4495	4495	4495	0
722	20241122	090400	0	4495	4495	4495	4495	0
723	20241122	090300	0	4495	4495	4495	4495	0
724	20241122	090200	0	4495	4495	4495	4495	0
725	20241122	090100	0	4495	4495	4495	4495	0
726	20241122	090000	0	4495	4495	4495	4495	0