KissMeData/257990/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205000	29730	4950	4950	4950	4950	2
3	20241121	204900	29730	4950	4950	4950	4950	0
4	20241121	204800	29730	4950	4950	4950	4950	0
5	20241121	204700	29730	4950	4950	4950	4950	0
6	20241121	204600	29730	4950	4950	4950	4950	0
7	20241121	204500	29730	4950	4950	4950	4950	0
8	20241121	204400	29730	4950	4950	4950	4950	0
9	20241121	204300	29730	4950	4950	4950	4950	0
10	20241121	204200	29730	4950	4950	4950	4950	0
11	20241121	204100	29730	4950	4950	4950	4950	0
12	20241121	204000	29730	4950	4950	4950	4950	0
13	20241121	203900	29730	4950	4950	4950	4950	0
14	20241121	203800	29730	4950	4950	4950	4950	0
15	20241121	203700	29730	4950	4950	4950	4950	0
16	20241121	203600	29730	4950	4950	4950	4950	0
17	20241121	203500	29730	4950	4950	4950	4950	0
18	20241121	203400	29730	4950	4950	4950	4950	0
19	20241121	203300	29730	4950	4950	4950	4950	0
20	20241121	203200	29730	4950	4950	4950	4950	0
21	20241121	203100	29730	4950	4950	4950	4950	0
22	20241121	203000	29730	4950	4950	4950	4950	0
23	20241121	202900	29730	4950	4950	4950	4950	0
24	20241121	202800	29730	4950	4950	4950	4950	0
25	20241121	202700	29730	4950	4950	4950	4950	0
26	20241121	202600	29730	4950	4950	4950	4950	0
27	20241121	202500	29730	4950	4950	4950	4950	0
28	20241121	202400	29730	4950	4950	4950	4950	0
29	20241121	202300	29730	4950	4950	4950	4950	0
30	20241121	202200	29730	4950	4950	4950	4950	0
31	20241121	202100	29730	4950	4950	4950	4950	0
32	20241121	202000	29730	4950	4950	4950	4950	2
33	20241121	201900	29730	4950	4950	4950	4950	0
34	20241121	201800	29730	4950	4950	4950	4950	0
35	20241121	201700	29730	4950	4950	4950	4950	0
36	20241121	201600	29730	4950	4950	4950	4950	0
37	20241121	201500	29730	4950	4950	4950	4950	0
38	20241121	201400	29730	4950	4950	4950	4950	0
39	20241121	201300	29730	4950	4950	4950	4950	0
40	20241121	201200	29730	4950	4950	4950	4950	0
41	20241121	201100	29730	4950	4950	4950	4950	0
42	20241121	201000	29730	4950	4950	4950	4950	0
43	20241121	200900	29730	4950	4950	4950	4950	0
44	20241121	200800	29730	4950	4950	4950	4950	0
45	20241121	200700	29730	4950	4950	4950	4950	0
46	20241121	200600	29730	4950	4950	4950	4950	0
47	20241121	200500	29730	4950	4950	4950	4950	0
48	20241121	200400	29730	4950	4950	4950	4950	0
49	20241121	200300	29730	4950	4950	4950	4950	0
50	20241121	200200	29730	4950	4950	4950	4950	0
51	20241121	200100	29730	4950	4950	4950	4950	0
52	20241121	200000	29730	4950	4950	4950	4950	0
53	20241121	195900	29730	4950	4950	4950	4950	0
54	20241121	195800	29730	4950	4950	4950	4950	0
55	20241121	195700	29730	4950	4950	4950	4950	0
56	20241121	195600	29730	4950	4950	4950	4950	0
57	20241121	195500	29730	4950	4950	4950	4950	0
58	20241121	195400	29730	4950	4950	4950	4950	0
59	20241121	195300	29730	4950	4950	4950	4950	0
60	20241121	195200	29730	4950	4950	4950	4950	0
61	20241121	195100	29730	4950	4950	4950	4950	0
62	20241121	195000	29730	4950	4950	4950	4950	2
63	20241121	194900	29730	4950	4950	4950	4950	0
64	20241121	194800	29730	4950	4950	4950	4950	0
65	20241121	194700	29730	4950	4950	4950	4950	0
66	20241121	194600	29730	4950	4950	4950	4950	0
67	20241121	194500	29730	4950	4950	4950	4950	0
68	20241121	194400	29730	4950	4950	4950	4950	0
69	20241121	194300	29730	4950	4950	4950	4950	0
70	20241121	194200	29730	4950	4950	4950	4950	0
71	20241121	194100	29730	4950	4950	4950	4950	0
72	20241121	194000	29730	4950	4950	4950	4950	0
73	20241121	193900	29730	4950	4950	4950	4950	0
74	20241121	193800	29730	4950	4950	4950	4950	0
75	20241121	193700	29730	4950	4950	4950	4950	0
76	20241121	193600	29730	4950	4950	4950	4950	0
77	20241121	193500	29730	4950	4950	4950	4950	0
78	20241121	193400	29730	4950	4950	4950	4950	0
79	20241121	193300	29730	4950	4950	4950	4950	0
80	20241121	193200	29730	4950	4950	4950	4950	0
81	20241121	193100	29730	4950	4950	4950	4950	0
82	20241121	193000	29730	4950	4950	4950	4950	0
83	20241121	192900	29730	4950	4950	4950	4950	0
84	20241121	192800	29730	4950	4950	4950	4950	0
85	20241121	192700	29730	4950	4950	4950	4950	0
86	20241121	192600	29730	4950	4950	4950	4950	0
87	20241121	192500	29730	4950	4950	4950	4950	0
88	20241121	192400	29730	4950	4950	4950	4950	0
89	20241121	192300	29730	4950	4950	4950	4950	0
90	20241121	192200	29730	4950	4950	4950	4950	0
91	20241121	192100	29730	4950	4950	4950	4950	0
92	20241121	192000	29730	4950	4950	4950	4950	2
93	20241121	191900	29730	4950	4950	4950	4950	0
94	20241121	191800	29730	4950	4950	4950	4950	0
95	20241121	191700	29730	4950	4950	4950	4950	0
96	20241121	191600	29730	4950	4950	4950	4950	0
97	20241121	191500	29730	4950	4950	4950	4950	0
98	20241121	191400	29730	4950	4950	4950	4950	0
99	20241121	191300	29730	4950	4950	4950	4950	0
100	20241121	191200	29730	4950	4950	4950	4950	0
101	20241121	191100	29730	4950	4950	4950	4950	0
102	20241121	191000	29730	4950	4950	4950	4950	0
103	20241121	190900	29730	4950	4950	4950	4950	0
104	20241121	190800	29730	4950	4950	4950	4950	0
105	20241121	190700	29730	4950	4950	4950	4950	0
106	20241121	190600	29730	4950	4950	4950	4950	0
107	20241121	190500	29730	4950	4950	4950	4950	0
108	20241121	190400	29730	4950	4950	4950	4950	0
109	20241121	190300	29730	4950	4950	4950	4950	0
110	20241121	190200	29730	4950	4950	4950	4950	0
111	20241121	190100	29730	4950	4950	4950	4950	0
112	20241121	190000	29730	4950	4950	4950	4950	0
113	20241121	185900	29730	4950	4950	4950	4950	0
114	20241121	185800	29730	4950	4950	4950	4950	0
115	20241121	185700	29730	4950	4950	4950	4950	0
116	20241121	185600	29730	4950	4950	4950	4950	0
117	20241121	185500	29730	4950	4950	4950	4950	0
118	20241121	185400	29730	4950	4950	4950	4950	0
119	20241121	185300	29730	4950	4950	4950	4950	0
120	20241121	185200	29730	4950	4950	4950	4950	0
121	20241121	185100	29730	4950	4950	4950	4950	0
122	20241121	185000	29730	4950	4950	4950	4950	2
123	20241121	184900	29730	4950	4950	4950	4950	0
124	20241121	184800	29730	4950	4950	4950	4950	0
125	20241121	184700	29730	4950	4950	4950	4950	0
126	20241121	184600	29730	4950	4950	4950	4950	0
127	20241121	184500	29730	4950	4950	4950	4950	0
128	20241121	184400	29730	4950	4950	4950	4950	0
129	20241121	184300	29730	4950	4950	4950	4950	0
130	20241121	184200	29730	4950	4950	4950	4950	0
131	20241121	184100	29730	4950	4950	4950	4950	0
132	20241121	184000	29730	4950	4950	4950	4950	0
133	20241121	183900	29730	4950	4950	4950	4950	0
134	20241121	183800	29730	4950	4950	4950	4950	0
135	20241121	183700	29730	4950	4950	4950	4950	0
136	20241121	183600	29730	4950	4950	4950	4950	0
137	20241121	183500	29730	4950	4950	4950	4950	0
138	20241121	183400	29730	4950	4950	4950	4950	0
139	20241121	183300	29730	4950	4950	4950	4950	0
140	20241121	183200	29730	4950	4950	4950	4950	0
141	20241121	183100	29730	4950	4950	4950	4950	0
142	20241121	183000	29730	4950	4950	4950	4950	0
143	20241121	182900	29730	4950	4950	4950	4950	0
144	20241121	182800	29730	4950	4950	4950	4950	0
145	20241121	182700	29730	4950	4950	4950	4950	0
146	20241121	182600	29730	4950	4950	4950	4950	0
147	20241121	182500	29730	4950	4950	4950	4950	0
148	20241121	182400	29730	4950	4950	4950	4950	0
149	20241121	182300	29730	4950	4950	4950	4950	0
150	20241121	182200	29730	4950	4950	4950	4950	0
151	20241121	182100	29730	4950	4950	4950	4950	0
152	20241121	182000	29730	4950	4950	4950	4950	2
153	20241121	181900	29730	4950	4950	4950	4950	0
154	20241121	181800	29730	4950	4950	4950	4950	0
155	20241121	181700	29730	4950	4950	4950	4950	0
156	20241121	181600	29730	4950	4950	4950	4950	0
157	20241121	181500	29730	4950	4950	4950	4950	0
158	20241121	181400	29730	4950	4950	4950	4950	0
159	20241121	181300	29730	4950	4950	4950	4950	0
160	20241121	181200	29730	4950	4950	4950	4950	0
161	20241121	181100	29730	4950	4950	4950	4950	0
162	20241121	181000	29730	4950	4950	4950	4950	0
163	20241121	180900	29730	4950	4950	4950	4950	0
164	20241121	180800	29730	4950	4950	4950	4950	0
165	20241121	180700	29730	4950	4950	4950	4950	0
166	20241121	180600	29730	4950	4950	4950	4950	0
167	20241121	180500	29730	4950	4950	4950	4950	0
168	20241121	180400	29730	4950	4950	4950	4950	0
169	20241121	180300	29730	4950	4950	4950	4950	0
170	20241121	180200	29730	4950	4950	4950	4950	0
171	20241121	180100	29730	4950	4950	4950	4950	0
172	20241121	180000	29730	4950	4950	4950	4950	0
173	20241121	175900	29730	4950	4950	4950	4950	0
174	20241121	175800	29730	4950	4950	4950	4950	0
175	20241121	175700	29730	4950	4950	4950	4950	0
176	20241121	175600	29730	4950	4950	4950	4950	0
177	20241121	175500	29730	4950	4950	4950	4950	0
178	20241121	175400	29730	4950	4950	4950	4950	0
179	20241121	175300	29730	4950	4950	4950	4950	0
180	20241121	175200	29730	4950	4950	4950	4950	0
181	20241121	175100	29730	4950	4950	4950	4950	0
182	20241121	175000	29730	4950	4950	4950	4950	2
183	20241121	174900	29730	4950	4950	4950	4950	0
184	20241121	174800	29730	4950	4950	4950	4950	0
185	20241121	174700	29730	4950	4950	4950	4950	0
186	20241121	174600	29730	4950	4950	4950	4950	0
187	20241121	174500	29730	4950	4950	4950	4950	0
188	20241121	174400	29730	4950	4950	4950	4950	0
189	20241121	174300	29730	4950	4950	4950	4950	0
190	20241121	174200	29730	4950	4950	4950	4950	0
191	20241121	174100	29730	4950	4950	4950	4950	0
192	20241121	174000	29730	4950	4950	4950	4950	0
193	20241121	173900	29730	4950	4950	4950	4950	0
194	20241121	173800	29730	4950	4950	4950	4950	0
195	20241121	173700	29730	4950	4950	4950	4950	0
196	20241121	173600	29730	4950	4950	4950	4950	0
197	20241121	173500	29730	4950	4950	4950	4950	0
198	20241121	173400	29730	4950	4950	4950	4950	0
199	20241121	173300	29730	4950	4950	4950	4950	0
200	20241121	173200	29730	4950	4950	4950	4950	0
201	20241121	173100	29730	4950	4950	4950	4950	0
202	20241121	173000	29730	4950	4950	4950	4950	0
203	20241121	172900	29730	4950	4950	4950	4950	0
204	20241121	172800	29730	4950	4950	4950	4950	0
205	20241121	172700	29730	4950	4950	4950	4950	0
206	20241121	172600	29730	4950	4950	4950	4950	0
207	20241121	172500	29730	4950	4950	4950	4950	0
208	20241121	172400	29730	4950	4950	4950	4950	0
209	20241121	172300	29730	4950	4950	4950	4950	0
210	20241121	172200	29730	4950	4950	4950	4950	0
211	20241121	172100	29730	4950	4950	4950	4950	0
212	20241121	172000	29730	4950	4950	4950	4950	2
213	20241121	171900	29730	4950	4950	4950	4950	0
214	20241121	171800	29730	4950	4950	4950	4950	0
215	20241121	171700	29730	4950	4950	4950	4950	0
216	20241121	171600	29730	4950	4950	4950	4950	0
217	20241121	171500	29730	4950	4950	4950	4950	0
218	20241121	171400	29730	4950	4950	4950	4950	0
219	20241121	171300	29730	4950	4950	4950	4950	0
220	20241121	171200	29730	4950	4950	4950	4950	0
221	20241121	171100	29730	4950	4950	4950	4950	0
222	20241121	171000	29730	4950	4950	4950	4950	0
223	20241121	170900	29730	4950	4950	4950	4950	0
224	20241121	170800	29730	4950	4950	4950	4950	0
225	20241121	170700	29730	4950	4950	4950	4950	0
226	20241121	170600	29730	4950	4950	4950	4950	0
227	20241121	170500	29730	4950	4950	4950	4950	0
228	20241121	170400	29730	4950	4950	4950	4950	0
229	20241121	170300	29730	4950	4950	4950	4950	0
230	20241121	170200	29730	4950	4950	4950	4950	0
231	20241121	170100	29730	4950	4950	4950	4950	0
232	20241121	170000	29730	4950	4950	4950	4950	0
233	20241121	165900	29730	4950	4950	4950	4950	0
234	20241121	165800	29730	4950	4950	4950	4950	0
235	20241121	165700	29730	4950	4950	4950	4950	0
236	20241121	165600	29730	4950	4950	4950	4950	0
237	20241121	165500	29730	4950	4950	4950	4950	0
238	20241121	165400	29730	4950	4950	4950	4950	0
239	20241121	165300	29730	4950	4950	4950	4950	0
240	20241121	165200	29730	4950	4950	4950	4950	0
241	20241121	165100	29730	4950	4950	4950	4950	0
242	20241121	165000	29730	4950	4950	4950	4950	2
243	20241121	164900	29730	4950	4950	4950	4950	0
244	20241121	164800	29730	4950	4950	4950	4950	0
245	20241121	164700	29730	4950	4950	4950	4950	0
246	20241121	164600	29730	4950	4950	4950	4950	0
247	20241121	164500	29730	4950	4950	4950	4950	0
248	20241121	164400	29730	4950	4950	4950	4950	0
249	20241121	164300	29730	4950	4950	4950	4950	0
250	20241121	164200	29730	4950	4950	4950	4950	0
251	20241121	164100	29730	4950	4950	4950	4950	0
252	20241121	164000	29730	4950	4950	4950	4950	0
253	20241121	163900	29730	4950	4950	4950	4950	0
254	20241121	163800	29730	4950	4950	4950	4950	0
255	20241121	163700	29730	4950	4950	4950	4950	0
256	20241121	163600	29730	4950	4950	4950	4950	0
257	20241121	163500	29730	4950	4950	4950	4950	0
258	20241121	163400	29730	4950	4950	4950	4950	0
259	20241121	163300	29730	4950	4950	4950	4950	0
260	20241121	163200	29730	4950	4950	4950	4950	0
261	20241121	163100	29730	4950	4950	4950	4950	0
262	20241121	163000	29730	4950	4950	4950	4950	0
263	20241121	162900	29730	4950	4950	4950	4950	0
264	20241121	162800	29730	4950	4950	4950	4950	0
265	20241121	162700	29730	4950	4950	4950	4950	0
266	20241121	162600	29730	4950	4950	4950	4950	0
267	20241121	162500	29730	4950	4950	4950	4950	0
268	20241121	162400	29730	4950	4950	4950	4950	0
269	20241121	162300	29730	4950	4950	4950	4950	0
270	20241121	162200	29730	4950	4950	4950	4950	0
271	20241121	162100	29730	4950	4950	4950	4950	0
272	20241121	162000	29730	4950	4950	4950	4950	2
273	20241121	161900	29730	4950	4950	4950	4950	0
274	20241121	161800	29730	4950	4950	4950	4950	0
275	20241121	161700	29730	4950	4950	4950	4950	0
276	20241121	161600	29730	4950	4950	4950	4950	0
277	20241121	161500	29730	4950	4950	4950	4950	0
278	20241121	161400	29730	4950	4950	4950	4950	0
279	20241121	161300	29730	4950	4950	4950	4950	0
280	20241121	161200	29730	4950	4950	4950	4950	0
281	20241121	161100	29730	4950	4950	4950	4950	0
282	20241121	161000	29730	4950	4950	4950	4950	0
283	20241121	160900	29730	4950	4950	4950	4950	0
284	20241121	160800	29730	4950	4950	4950	4950	0
285	20241121	160700	29730	4950	4950	4950	4950	0
286	20241121	160600	29730	4950	4950	4950	4950	0
287	20241121	160500	29730	4950	4950	4950	4950	0
288	20241121	160400	29730	4950	4950	4950	4950	0
289	20241121	160300	29730	4950	4950	4950	4950	0
290	20241121	160200	29730	4950	4950	4950	4950	0
291	20241121	160100	29730	4950	4950	4950	4950	0
292	20241121	160000	29730	4950	4950	4950	4950	0
293	20241121	155900	29730	4950	4950	4950	4950	0
294	20241121	155800	29730	4950	4950	4950	4950	0
295	20241121	155700	29730	4950	4950	4950	4950	0
296	20241121	155600	29730	4950	4950	4950	4950	0
297	20241121	155500	29730	4950	4950	4950	4950	0
298	20241121	155400	29730	4950	4950	4950	4950	0
299	20241121	155300	29730	4950	4950	4950	4950	0
300	20241121	155200	29730	4950	4950	4950	4950	0
301	20241121	155100	29730	4950	4950	4950	4950	0
302	20241121	155000	29730	4950	4950	4950	4950	2
303	20241121	154900	29730	4950	4950	4950	4950	0
304	20241121	154800	29730	4950	4950	4950	4950	0
305	20241121	154700	29730	4950	4950	4950	4950	0
306	20241121	154600	29730	4950	4950	4950	4950	0
307	20241121	154500	29730	4950	4950	4950	4950	0
308	20241121	154400	29730	4950	4950	4950	4950	0
309	20241121	154300	29730	4950	4950	4950	4950	0
310	20241121	154200	29730	4950	4950	4950	4950	0
311	20241121	154100	29730	4950	4950	4950	4950	0
312	20241121	154000	29730	4950	4950	4950	4950	0
313	20241121	153900	29730	4950	4950	4950	4950	0
314	20241121	153800	29730	4950	4950	4950	4950	0
315	20241121	153700	29730	4950	4950	4950	4950	0
316	20241121	153600	29730	4950	4950	4950	4950	0
317	20241121	153500	29730	4950	4950	4950	4950	0
318	20241121	153400	29730	4950	4950	4950	4950	0
319	20241121	153300	29730	4950	4950	4950	4950	0
320	20241121	153200	29730	4950	4950	4950	4950	0
321	20241121	153100	29730	4950	4950	4950	4950	0
322	20241121	153000	29730	4950	4950	4950	4950	0
323	20241121	152900	29730	4950	4950	4950	4950	0
324	20241121	152800	29730	4950	4950	4950	4950	0
325	20241121	152700	29730	4950	4950	4950	4950	0
326	20241121	152600	29730	4950	4950	4950	4950	0
327	20241121	152500	29730	4950	4950	4950	4950	0
328	20241121	152400	29730	4950	4950	4950	4950	0
329	20241121	152300	29730	4950	4950	4950	4950	0
330	20241121	152200	29730	4950	4950	4950	4950	0
331	20241121	152100	29730	4950	4950	4950	4950	0
332	20241121	152000	29730	4950	4950	4950	4950	0
333	20241121	151900	29730	4950	4950	4950	4950	0
334	20241121	151800	29730	4950	4950	4950	4950	0
335	20241121	151700	29730	4950	4950	4950	4950	0
336	20241121	151600	29730	4950	4950	4950	4950	0
337	20241121	151500	29730	4950	4950	4950	4950	0
338	20241121	151400	29730	4950	4950	4950	4950	0
339	20241121	151300	29730	4950	4950	4950	4950	0
340	20241121	151200	29730	4950	4950	4950	4950	0
341	20241121	151100	29730	4950	4950	4950	4950	0
342	20241121	151000	29730	4950	4950	4950	4950	0
343	20241121	150900	29730	4950	4950	4950	4950	0
344	20241121	150800	29730	4950	4950	4950	4950	0
345	20241121	150700	29730	4950	4950	4950	4950	0
346	20241121	150600	29730	4950	4950	4950	4950	0
347	20241121	150500	29730	4950	4950	4950	4950	0
348	20241121	150400	29730	4950	4950	4950	4950	0
349	20241121	150300	29730	4950	4950	4950	4950	0
350	20241121	150200	29730	4950	4950	4950	4950	0
351	20241121	150100	29730	4950	4950	4950	4950	0
352	20241121	150000	29730	4950	4950	4950	4950	0
353	20241121	145900	29730	4950	4950	4950	4950	0
354	20241121	145800	29730	4950	4950	4950	4950	0
355	20241121	145700	29730	4950	4950	4950	4950	0
356	20241121	145600	29730	4950	4950	4950	4950	0
357	20241121	145500	29730	4950	4950	4950	4950	0
358	20241121	145400	29730	4950	4950	4950	4950	0
359	20241121	145300	29730	4950	4950	4950	4950	0
360	20241121	145200	29730	4950	4950	4950	4950	0
361	20241121	145100	29730	4950	4950	4950	4950	0
362	20241121	145000	29730	4950	4950	4950	4950	0
363	20241121	144900	29730	4950	4950	4950	4950	0
364	20241121	144800	29730	4950	4950	4950	4950	0
365	20241121	144700	29730	4950	4950	4950	4950	0
366	20241121	144600	29730	4950	4950	4950	4950	0
367	20241121	144500	29730	4950	4950	4950	4950	0
368	20241121	144400	29730	4950	4950	4950	4950	0
369	20241121	144300	29730	4950	4950	4950	4950	0
370	20241121	144200	29730	4950	4950	4950	4950	0
371	20241121	144100	29730	4950	4950	4950	4950	0
372	20241121	144000	29730	4950	4950	4950	4950	0
373	20241121	143900	29730	4950	4950	4950	4950	0
374	20241121	143800	29730	4950	4950	4950	4950	0
375	20241121	143700	29730	4950	4950	4950	4950	0
376	20241121	143600	29730	4950	4950	4950	4950	0
377	20241121	143500	29730	4950	4950	4950	4950	0
378	20241121	143400	29730	4950	4950	4950	4950	0
379	20241121	143300	29730	4950	4950	4950	4950	0
380	20241121	143200	29730	4950	4950	4950	4950	0
381	20241121	143100	29730	4950	4950	4950	4950	0
382	20241121	143000	29730	4950	4950	4950	4950	0
383	20241121	142900	29730	4950	4950	4950	4950	0
384	20241121	142800	29730	4950	4950	4950	4950	0
385	20241121	142700	29730	4950	4950	4950	4950	0
386	20241121	142600	29730	4950	4950	4950	4950	0
387	20241121	142500	29730	4950	4950	4950	4950	0
388	20241121	142400	29730	4950	4950	4950	4950	0
389	20241121	142300	29730	4950	4950	4950	4950	0
390	20241121	142200	29730	4950	4950	4950	4950	0
391	20241121	142100	29730	4950	4950	4950	4950	0
392	20241121	142000	29730	4950	4950	4950	4950	0
393	20241121	141900	29730	4950	4950	4950	4950	0
394	20241121	141800	29730	4950	4950	4950	4950	0
395	20241121	141700	29730	4950	4950	4950	4950	0
396	20241121	141600	29730	4950	4950	4950	4950	0
397	20241121	141500	29730	4950	4950	4950	4950	0
398	20241121	141400	29730	4950	4950	4950	4950	0
399	20241121	141300	29730	4950	4950	4950	4950	0
400	20241121	141200	29730	4950	4950	4950	4950	0
401	20241121	141100	29730	4950	4950	4950	4950	0
402	20241121	141000	29730	4950	4950	4950	4950	0
403	20241121	140900	29730	4950	4950	4950	4950	0
404	20241121	140800	29730	4950	4950	4950	4950	0
405	20241121	140700	29730	4950	4950	4950	4950	0
406	20241121	140600	29730	4950	4950	4950	4950	0
407	20241121	140500	29730	4950	4950	4950	4950	0
408	20241121	140400	29730	4950	4950	4950	4950	0
409	20241121	140300	29730	4950	4950	4950	4950	0
410	20241121	140200	29730	4950	4950	4950	4950	0
411	20241121	140100	29730	4950	4950	4950	4950	0
412	20241121	140000	29730	4950	4950	4950	4950	0
413	20241121	135900	29730	4950	4950	4950	4950	0
414	20241121	135800	29730	4950	4950	4950	4950	0
415	20241121	135700	29730	4950	4950	4950	4950	0
416	20241121	135600	29730	4950	4950	4950	4950	0
417	20241121	135500	29730	4950	4950	4950	4950	0
418	20241121	135400	29730	4950	4950	4950	4950	0
419	20241121	135300	29730	4950	4950	4950	4950	0
420	20241121	135200	29730	4950	4950	4950	4950	0
421	20241121	135100	29730	4950	4950	4950	4950	0
422	20241121	135000	29730	4950	4950	4950	4950	0
423	20241121	134900	29730	4950	4950	4950	4950	0
424	20241121	134800	29730	4950	4950	4950	4950	0
425	20241121	134700	29730	4950	4950	4950	4950	0
426	20241121	134600	29730	4950	4950	4950	4950	0
427	20241121	134500	29730	4950	4950	4950	4950	0
428	20241121	134400	29730	4950	4950	4950	4950	0
429	20241121	134300	29730	4950	4950	4950	4950	0
430	20241121	134200	29730	4950	4950	4950	4950	0
431	20241121	134100	29730	4950	4950	4950	4950	0
432	20241121	134000	29730	4950	4950	4950	4950	0
433	20241121	133900	29730	4950	4950	4950	4950	0
434	20241121	133800	29730	4950	4950	4950	4950	0
435	20241121	133700	29730	4950	4950	4950	4950	0
436	20241121	133600	29730	4950	4950	4950	4950	0
437	20241121	133500	29730	4950	4950	4950	4950	0
438	20241121	133400	29730	4950	4950	4950	4950	0
439	20241121	133300	29730	4950	4950	4950	4950	0
440	20241121	133200	29730	4950	4950	4950	4950	0
441	20241121	133100	29730	4950	4950	4950	4950	0
442	20241121	133000	29730	4950	4950	4950	4950	0
443	20241121	132900	29730	4950	4950	4950	4950	0
444	20241121	132800	29730	4950	4950	4950	4950	0
445	20241121	132700	29730	4950	4950	4950	4950	0
446	20241121	132600	29730	4950	4950	4950	4950	0
447	20241121	132500	29730	4950	4950	4950	4950	0
448	20241121	132400	29730	4950	4950	4950	4950	0
449	20241121	132300	29730	4950	4950	4950	4950	0
450	20241121	132200	29730	4950	4950	4950	4950	0
451	20241121	132100	29730	4950	4950	4950	4950	0
452	20241121	132000	29730	4950	4950	4950	4950	0
453	20241121	131900	29730	4950	4950	4950	4950	0
454	20241121	131800	29730	4950	4950	4950	4950	0
455	20241121	131700	29730	4950	4950	4950	4950	0
456	20241121	131600	29730	4950	4950	4950	4950	0
457	20241121	131500	29730	4950	4950	4950	4950	0
458	20241121	131400	29730	4950	4950	4950	4950	0
459	20241121	131300	29730	4950	4950	4950	4950	0
460	20241121	131200	29730	4950	4950	4950	4950	0
461	20241121	131100	29730	4950	4950	4950	4950	0
462	20241121	131000	29730	4950	4950	4950	4950	0
463	20241121	130900	29730	4950	4950	4950	4950	0
464	20241121	130800	29730	4950	4950	4950	4950	0
465	20241121	130700	29730	4950	4950	4950	4950	0
466	20241121	130600	29730	4950	4950	4950	4950	0
467	20241121	130500	29730	4950	4950	4950	4950	0
468	20241121	130400	29730	4950	4950	4950	4950	0
469	20241121	130300	29730	4950	4950	4950	4950	0
470	20241121	130200	29730	4950	4950	4950	4950	2
471	20241121	130100	19830	4960	4960	4960	4960	0
472	20241121	130000	19830	4960	4960	4960	4960	0
473	20241121	125900	19830	4960	4960	4960	4960	0
474	20241121	125800	19830	4960	4960	4960	4960	0
475	20241121	125700	19830	4960	4960	4960	4960	0
476	20241121	125600	19830	4960	4960	4960	4960	0
477	20241121	125500	19830	4960	4960	4960	4960	0
478	20241121	125400	19830	4960	4960	4960	4960	0
479	20241121	125300	19830	4960	4960	4960	4960	0
480	20241121	125200	19830	4960	4960	4960	4960	0
481	20241121	125100	19830	4960	4960	4960	4960	0
482	20241121	125000	19830	4960	4960	4960	4960	0
483	20241121	124900	19830	4960	4960	4960	4960	0
484	20241121	124800	19830	4960	4960	4960	4960	0
485	20241121	124700	19830	4960	4960	4960	4960	0
486	20241121	124600	19830	4960	4960	4960	4960	0
487	20241121	124500	19830	4960	4960	4960	4960	0
488	20241121	124400	19830	4960	4960	4960	4960	0
489	20241121	124300	19830	4960	4960	4960	4960	0
490	20241121	124200	19830	4960	4960	4960	4960	0
491	20241121	124100	19830	4960	4960	4960	4960	0
492	20241121	124000	19830	4960	4960	4960	4960	0
493	20241121	123900	19830	4960	4960	4960	4960	0
494	20241121	123800	19830	4960	4960	4960	4960	0
495	20241121	123700	19830	4960	4960	4960	4960	0
496	20241121	123600	19830	4960	4960	4960	4960	0
497	20241121	123500	19830	4960	4960	4960	4960	0
498	20241121	123400	19830	4960	4960	4960	4960	0
499	20241121	123300	19830	4960	4960	4960	4960	0
500	20241121	123200	19830	4960	4960	4960	4960	0
501	20241121	123100	19830	4960	4960	4960	4960	0
502	20241121	123000	19830	4960	4960	4960	4960	0
503	20241121	122900	19830	4960	4960	4960	4960	0
504	20241121	122800	19830	4960	4960	4960	4960	0
505	20241121	122700	19830	4960	4960	4960	4960	0
506	20241121	122600	19830	4960	4960	4960	4960	0
507	20241121	122500	19830	4960	4960	4960	4960	0
508	20241121	122400	19830	4960	4960	4960	4960	0
509	20241121	122300	19830	4960	4960	4960	4960	0
510	20241121	122200	19830	4960	4960	4960	4960	0
511	20241121	122100	19830	4960	4960	4960	4960	0
512	20241121	122000	19830	4960	4960	4960	4960	0
513	20241121	121900	19830	4960	4960	4960	4960	0
514	20241121	121800	19830	4960	4960	4960	4960	0
515	20241121	121700	19830	4960	4960	4960	4960	0
516	20241121	121600	19830	4960	4960	4960	4960	0
517	20241121	121500	19830	4960	4960	4960	4960	0
518	20241121	121400	19830	4960	4960	4960	4960	0
519	20241121	121300	19830	4960	4960	4960	4960	0
520	20241121	121200	19830	4960	4960	4960	4960	0
521	20241121	121100	19830	4960	4960	4960	4960	0
522	20241121	121000	19830	4960	4960	4960	4960	0
523	20241121	120900	19830	4960	4960	4960	4960	0
524	20241121	120800	19830	4960	4960	4960	4960	0
525	20241121	120700	19830	4960	4960	4960	4960	0
526	20241121	120600	19830	4960	4960	4960	4960	0
527	20241121	120500	19830	4960	4960	4960	4960	0
528	20241121	120400	19830	4960	4960	4960	4960	0
529	20241121	120300	19830	4960	4960	4960	4960	0
530	20241121	120200	19830	4960	4960	4960	4960	0
531	20241121	120100	19830	4960	4960	4960	4960	0
532	20241121	120000	19830	4960	4960	4960	4960	0
533	20241121	115900	19830	4960	4960	4960	4960	0
534	20241121	115800	19830	4960	4960	4960	4960	0
535	20241121	115700	19830	4960	4960	4960	4960	0
536	20241121	115600	19830	4960	4960	4960	4960	0
537	20241121	115500	19830	4960	4960	4960	4960	0
538	20241121	115400	19830	4960	4960	4960	4960	0
539	20241121	115300	19830	4960	4960	4960	4960	0
540	20241121	115200	19830	4960	4960	4960	4960	0
541	20241121	115100	19830	4960	4960	4960	4960	0
542	20241121	115000	19830	4960	4960	4960	4960	0
543	20241121	114900	19830	4960	4960	4960	4960	0
544	20241121	114800	19830	4960	4960	4960	4960	0
545	20241121	114700	19830	4960	4960	4960	4960	0
546	20241121	114600	19830	4960	4960	4960	4960	0
547	20241121	114500	19830	4960	4960	4960	4960	0
548	20241121	114400	19830	4960	4960	4960	4960	0
549	20241121	114300	19830	4960	4960	4960	4960	0
550	20241121	114200	19830	4960	4960	4960	4960	0
551	20241121	114100	19830	4960	4960	4960	4960	0
552	20241121	114000	19830	4960	4960	4960	4960	0
553	20241121	113900	19830	4960	4960	4960	4960	0
554	20241121	113800	19830	4960	4960	4960	4960	0
555	20241121	113700	19830	4960	4960	4960	4960	0
556	20241121	113600	19830	4960	4960	4960	4960	0
557	20241121	113500	19830	4960	4960	4960	4960	0
558	20241121	113400	19830	4960	4960	4960	4960	0
559	20241121	113300	19830	4960	4960	4960	4960	0
560	20241121	113200	19830	4960	4960	4960	4960	0
561	20241121	113100	19830	4960	4960	4960	4960	0
562	20241121	113000	19830	4960	4960	4960	4960	0
563	20241121	112900	19830	4960	4960	4960	4960	0
564	20241121	112800	19830	4960	4960	4960	4960	0
565	20241121	112700	19830	4960	4960	4960	4960	0
566	20241121	112600	19830	4960	4960	4960	4960	0
567	20241121	112500	19830	4960	4960	4960	4960	0
568	20241121	112400	19830	4960	4960	4960	4960	0
569	20241121	112300	19830	4960	4960	4960	4960	0
570	20241121	112200	19830	4960	4960	4960	4960	0
571	20241121	112100	19830	4960	4960	4960	4960	0
572	20241121	112000	19830	4960	4960	4960	4960	0
573	20241121	111900	19830	4960	4960	4960	4960	0
574	20241121	111800	19830	4960	4960	4960	4960	0
575	20241121	111700	19830	4960	4960	4960	4960	0
576	20241121	111600	19830	4960	4960	4960	4960	0
577	20241121	111500	19830	4960	4960	4960	4960	0
578	20241121	111400	19830	4960	4960	4960	4960	0
579	20241121	111300	19830	4960	4960	4960	4960	0
580	20241121	111200	19830	4960	4960	4960	4960	0
581	20241121	111100	19830	4960	4960	4960	4960	0
582	20241121	111000	19830	4960	4960	4960	4960	0
583	20241121	110900	19830	4960	4960	4960	4960	0
584	20241121	110800	19830	4960	4960	4960	4960	0
585	20241121	110700	19830	4960	4960	4960	4960	0
586	20241121	110600	19830	4960	4960	4960	4960	0
587	20241121	110500	19830	4960	4960	4960	4960	0
588	20241121	110400	19830	4960	4960	4960	4960	0
589	20241121	110300	19830	4960	4960	4960	4960	1
590	20241121	110200	14870	4960	4955	4960	4955	3
591	20241121	110100	0	4970	4970	4970	4970	0
592	20241121	110000	0	4970	4970	4970	4970	0
593	20241121	105900	0	4970	4970	4970	4970	0
594	20241121	105800	0	4970	4970	4970	4970	0
595	20241121	105700	0	4970	4970	4970	4970	0
596	20241121	105600	0	4970	4970	4970	4970	0
597	20241121	105500	0	4970	4970	4970	4970	0
598	20241121	105400	0	4970	4970	4970	4970	0
599	20241121	105300	0	4970	4970	4970	4970	0
600	20241121	105200	0	4970	4970	4970	4970	0
601	20241121	105100	0	4970	4970	4970	4970	0
602	20241121	105000	0	4970	4970	4970	4970	0
603	20241121	104900	0	4970	4970	4970	4970	0
604	20241121	104800	0	4970	4970	4970	4970	0
605	20241121	104700	0	4970	4970	4970	4970	0
606	20241121	104600	0	4970	4970	4970	4970	0
607	20241121	104500	0	4970	4970	4970	4970	0
608	20241121	104400	0	4970	4970	4970	4970	0
609	20241121	104300	0	4970	4970	4970	4970	0
610	20241121	104200	0	4970	4970	4970	4970	0
611	20241121	104100	0	4970	4970	4970	4970	0
612	20241121	104000	0	4970	4970	4970	4970	0
613	20241121	103900	0	4970	4970	4970	4970	0
614	20241121	103800	0	4970	4970	4970	4970	0
615	20241121	103700	0	4970	4970	4970	4970	0
616	20241121	103600	0	4970	4970	4970	4970	0
617	20241121	103500	0	4970	4970	4970	4970	0
618	20241121	103400	0	4970	4970	4970	4970	0
619	20241121	103300	0	4970	4970	4970	4970	0
620	20241121	103200	0	4970	4970	4970	4970	0
621	20241121	103100	0	4970	4970	4970	4970	0
622	20241121	103000	0	4970	4970	4970	4970	0
623	20241121	102900	0	4970	4970	4970	4970	0
624	20241121	102800	0	4970	4970	4970	4970	0
625	20241121	102700	0	4970	4970	4970	4970	0
626	20241121	102600	0	4970	4970	4970	4970	0
627	20241121	102500	0	4970	4970	4970	4970	0
628	20241121	102400	0	4970	4970	4970	4970	0
629	20241121	102300	0	4970	4970	4970	4970	0
630	20241121	102200	0	4970	4970	4970	4970	0
631	20241121	102100	0	4970	4970	4970	4970	0
632	20241121	102000	0	4970	4970	4970	4970	0
633	20241121	101900	0	4970	4970	4970	4970	0
634	20241121	101800	0	4970	4970	4970	4970	0
635	20241121	101700	0	4970	4970	4970	4970	0
636	20241121	101600	0	4970	4970	4970	4970	0
637	20241121	101500	0	4970	4970	4970	4970	0
638	20241121	101400	0	4970	4970	4970	4970	0
639	20241121	101300	0	4970	4970	4970	4970	0
640	20241121	101200	0	4970	4970	4970	4970	0
641	20241121	101100	0	4970	4970	4970	4970	0
642	20241121	101000	0	4970	4970	4970	4970	0
643	20241121	100900	0	4970	4970	4970	4970	0
644	20241121	100800	0	4970	4970	4970	4970	0
645	20241121	100700	0	4970	4970	4970	4970	0
646	20241121	100600	0	4970	4970	4970	4970	0
647	20241121	100500	0	4970	4970	4970	4970	0
648	20241121	100400	0	4970	4970	4970	4970	0
649	20241121	100300	0	4970	4970	4970	4970	0
650	20241121	100200	0	4970	4970	4970	4970	0
651	20241121	100100	0	4970	4970	4970	4970	0
652	20241121	100000	0	4970	4970	4970	4970	0
653	20241121	095900	0	4970	4970	4970	4970	0
654	20241121	095800	0	4970	4970	4970	4970	0
655	20241121	095700	0	4970	4970	4970	4970	0
656	20241121	095600	0	4970	4970	4970	4970	0
657	20241121	095500	0	4970	4970	4970	4970	0
658	20241121	095400	0	4970	4970	4970	4970	0
659	20241121	095300	0	4970	4970	4970	4970	0
660	20241121	095200	0	4970	4970	4970	4970	0
661	20241121	095100	0	4970	4970	4970	4970	0
662	20241121	095000	0	4970	4970	4970	4970	0
663	20241121	094900	0	4970	4970	4970	4970	0
664	20241121	094800	0	4970	4970	4970	4970	0
665	20241121	094700	0	4970	4970	4970	4970	0
666	20241121	094600	0	4970	4970	4970	4970	0
667	20241121	094500	0	4970	4970	4970	4970	0
668	20241121	094400	0	4970	4970	4970	4970	0
669	20241121	094300	0	4970	4970	4970	4970	0
670	20241121	094200	0	4970	4970	4970	4970	0
671	20241121	094100	0	4970	4970	4970	4970	0
672	20241121	094000	0	4970	4970	4970	4970	0
673	20241121	093900	0	4970	4970	4970	4970	0
674	20241121	093800	0	4970	4970	4970	4970	0
675	20241121	093700	0	4970	4970	4970	4970	0
676	20241121	093600	0	4970	4970	4970	4970	0
677	20241121	093500	0	4970	4970	4970	4970	0
678	20241121	093400	0	4970	4970	4970	4970	0
679	20241121	093300	0	4970	4970	4970	4970	0
680	20241121	093200	0	4970	4970	4970	4970	0
681	20241121	093100	0	4970	4970	4970	4970	0
682	20241121	093000	0	4970	4970	4970	4970	0
683	20241121	092900	0	4970	4970	4970	4970	0
684	20241121	092800	0	4970	4970	4970	4970	0
685	20241121	092700	0	4970	4970	4970	4970	0
686	20241121	092600	0	4970	4970	4970	4970	0
687	20241121	092500	0	4970	4970	4970	4970	0
688	20241121	092400	0	4970	4970	4970	4970	0
689	20241121	092300	0	4970	4970	4970	4970	0
690	20241121	092200	0	4970	4970	4970	4970	0
691	20241121	092100	0	4970	4970	4970	4970	0
692	20241121	092000	0	4970	4970	4970	4970	0
693	20241121	091900	0	4970	4970	4970	4970	0
694	20241121	091800	0	4970	4970	4970	4970	0
695	20241121	091700	0	4970	4970	4970	4970	0
696	20241121	091600	0	4970	4970	4970	4970	0
697	20241121	091500	0	4970	4970	4970	4970	0
698	20241121	091400	0	4970	4970	4970	4970	0
699	20241121	091300	0	4970	4970	4970	4970	0
700	20241121	091200	0	4970	4970	4970	4970	0
701	20241121	091100	0	4970	4970	4970	4970	0
702	20241121	091000	0	4970	4970	4970	4970	0
703	20241121	090900	0	4970	4970	4970	4970	0
704	20241121	090800	0	4970	4970	4970	4970	0
705	20241121	090700	0	4970	4970	4970	4970	0
706	20241121	090600	0	4970	4970	4970	4970	0
707	20241121	090500	0	4970	4970	4970	4970	0
708	20241121	090400	0	4970	4970	4970	4970	0
709	20241121	090300	0	4970	4970	4970	4970	0
710	20241121	090200	0	4970	4970	4970	4970	0
711	20241121	090100	0	4970	4970	4970	4970	0
712	20241121	090000	0	4970	4970	4970	4970	0