KissMeData/222670/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202100	1489590	5990	5910	5990	5910	90
3	20231120	202000	1489590	5990	5990	5990	5990	0
4	20231120	201900	1489590	5990	5990	5990	5990	0
5	20231120	201800	1489590	5990	5990	5990	5990	0
6	20231120	201700	1489590	5990	5990	5990	5990	0
7	20231120	201600	1489590	5990	5990	5990	5990	0
8	20231120	201500	1489590	5990	5990	5990	5990	0
9	20231120	201400	1489590	5990	5990	5990	5990	0
10	20231120	201300	1489590	5990	5990	5990	5990	0
11	20231120	201200	1489590	5990	5990	5990	5990	0
12	20231120	201100	1489590	5990	5990	5990	5990	0
13	20231120	201000	1489590	5990	5990	5990	5990	0
14	20231120	200900	1489590	5990	5990	5990	5990	0
15	20231120	200800	1489590	5990	5990	5990	5990	0
16	20231120	200700	1489590	5990	5990	5990	5990	0
17	20231120	200600	1489590	5990	5990	5990	5990	0
18	20231120	200500	1489590	5990	5990	5990	5990	0
19	20231120	200400	1489590	5990	5990	5990	5990	0
20	20231120	200300	1489590	5990	5990	5990	5990	0
21	20231120	200200	1489590	5990	5990	5990	5990	0
22	20231120	200100	1489590	5990	5990	5990	5990	0
23	20231120	200000	1489590	5990	5990	5990	5990	0
24	20231120	195900	1489590	5990	5990	5990	5990	0
25	20231120	195800	1489590	5990	5990	5990	5990	0
26	20231120	195700	1489590	5990	5990	5990	5990	0
27	20231120	195600	1489590	5990	5990	5990	5990	0
28	20231120	195500	1489590	5990	5990	5990	5990	0
29	20231120	195400	1489590	5990	5990	5990	5990	0
30	20231120	195300	1489590	5990	5990	5990	5990	0
31	20231120	195200	1489590	5990	5990	5990	5990	0
32	20231120	195100	1489590	5990	5910	5990	5910	90
33	20231120	195000	1489590	5990	5990	5990	5990	0
34	20231120	194900	1489590	5990	5990	5990	5990	0
35	20231120	194800	1489590	5990	5990	5990	5990	0
36	20231120	194700	1489590	5990	5990	5990	5990	0
37	20231120	194600	1489590	5990	5990	5990	5990	0
38	20231120	194500	1489590	5990	5990	5990	5990	0
39	20231120	194400	1489590	5990	5990	5990	5990	0
40	20231120	194300	1489590	5990	5990	5990	5990	0
41	20231120	194200	1489590	5990	5990	5990	5990	0
42	20231120	194100	1489590	5990	5990	5990	5990	0
43	20231120	194000	1489590	5990	5990	5990	5990	0
44	20231120	193900	1489590	5990	5990	5990	5990	0
45	20231120	193800	1489590	5990	5990	5990	5990	0
46	20231120	193700	1489590	5990	5990	5990	5990	0
47	20231120	193600	1489590	5990	5990	5990	5990	0
48	20231120	193500	1489590	5990	5990	5990	5990	0
49	20231120	193400	1489590	5990	5990	5990	5990	0
50	20231120	193300	1489590	5990	5990	5990	5990	0
51	20231120	193200	1489590	5990	5990	5990	5990	0
52	20231120	193100	1489590	5990	5990	5990	5990	0
53	20231120	193000	1489590	5990	5990	5990	5990	0
54	20231120	192900	1489590	5990	5990	5990	5990	0
55	20231120	192800	1489590	5990	5990	5990	5990	0
56	20231120	192700	1489590	5990	5990	5990	5990	0
57	20231120	192600	1489590	5990	5990	5990	5990	0
58	20231120	192500	1489590	5990	5990	5990	5990	0
59	20231120	192400	1489590	5990	5990	5990	5990	0
60	20231120	192300	1489590	5990	5990	5990	5990	0
61	20231120	192200	1489590	5990	5990	5990	5990	0
62	20231120	192100	1489590	5990	5910	5990	5910	90
63	20231120	192000	1489590	5990	5990	5990	5990	0
64	20231120	191900	1489590	5990	5990	5990	5990	0
65	20231120	191800	1489590	5990	5990	5990	5990	0
66	20231120	191700	1489590	5990	5990	5990	5990	0
67	20231120	191600	1489590	5990	5990	5990	5990	0
68	20231120	191500	1489590	5990	5990	5990	5990	0
69	20231120	191400	1489590	5990	5990	5990	5990	0
70	20231120	191300	1489590	5990	5990	5990	5990	0
71	20231120	191200	1489590	5990	5990	5990	5990	0
72	20231120	191100	1489590	5990	5990	5990	5990	0
73	20231120	191000	1489590	5990	5990	5990	5990	0
74	20231120	190900	1489590	5990	5990	5990	5990	0
75	20231120	190800	1489590	5990	5990	5990	5990	0
76	20231120	190700	1489590	5990	5990	5990	5990	0
77	20231120	190600	1489590	5990	5990	5990	5990	0
78	20231120	190500	1489590	5990	5990	5990	5990	0
79	20231120	190400	1489590	5990	5990	5990	5990	0
80	20231120	190300	1489590	5990	5990	5990	5990	0
81	20231120	190200	1489590	5990	5990	5990	5990	0
82	20231120	190100	1489590	5990	5990	5990	5990	0
83	20231120	190000	1489590	5990	5990	5990	5990	0
84	20231120	185900	1489590	5990	5990	5990	5990	0
85	20231120	185800	1489590	5990	5990	5990	5990	0
86	20231120	185700	1489590	5990	5990	5990	5990	0
87	20231120	185600	1489590	5990	5990	5990	5990	0
88	20231120	185500	1489590	5990	5990	5990	5990	0
89	20231120	185400	1489590	5990	5990	5990	5990	0
90	20231120	185300	1489590	5990	5990	5990	5990	0
91	20231120	185200	1489590	5990	5990	5990	5990	0
92	20231120	185100	1489590	5990	5910	5990	5910	90
93	20231120	185000	1489590	5990	5990	5990	5990	0
94	20231120	184900	1489590	5990	5990	5990	5990	0
95	20231120	184800	1489590	5990	5990	5990	5990	0
96	20231120	184700	1489590	5990	5990	5990	5990	0
97	20231120	184600	1489590	5990	5990	5990	5990	0
98	20231120	184500	1489590	5990	5990	5990	5990	0
99	20231120	184400	1489590	5990	5990	5990	5990	0
100	20231120	184300	1489590	5990	5990	5990	5990	0
101	20231120	184200	1489590	5990	5990	5990	5990	0
102	20231120	184100	1489590	5990	5990	5990	5990	0
103	20231120	184000	1489590	5990	5990	5990	5990	0
104	20231120	183900	1489590	5990	5990	5990	5990	0
105	20231120	183800	1489590	5990	5990	5990	5990	0
106	20231120	183700	1489590	5990	5990	5990	5990	0
107	20231120	183600	1489590	5990	5990	5990	5990	0
108	20231120	183500	1489590	5990	5990	5990	5990	0
109	20231120	183400	1489590	5990	5990	5990	5990	0
110	20231120	183300	1489590	5990	5990	5990	5990	0
111	20231120	183200	1489590	5990	5990	5990	5990	0
112	20231120	183100	1489590	5990	5990	5990	5990	0
113	20231120	183000	1489590	5990	5990	5990	5990	0
114	20231120	182900	1489590	5990	5990	5990	5990	0
115	20231120	182800	1489590	5990	5990	5990	5990	0
116	20231120	182700	1489590	5990	5990	5990	5990	0
117	20231120	182600	1489590	5990	5990	5990	5990	0
118	20231120	182500	1489590	5990	5990	5990	5990	0
119	20231120	182400	1489590	5990	5990	5990	5990	0
120	20231120	182300	1489590	5990	5990	5990	5990	0
121	20231120	182200	1489590	5990	5990	5990	5990	0
122	20231120	182100	1489590	5990	5910	5990	5910	90
123	20231120	182000	1489590	5990	5990	5990	5990	0
124	20231120	181900	1489590	5990	5990	5990	5990	0
125	20231120	181800	1489590	5990	5990	5990	5990	0
126	20231120	181700	1489590	5990	5990	5990	5990	0
127	20231120	181600	1489590	5990	5990	5990	5990	0
128	20231120	181500	1489590	5990	5990	5990	5990	0
129	20231120	181400	1489590	5990	5990	5990	5990	0
130	20231120	181300	1489590	5990	5990	5990	5990	0
131	20231120	181200	1489590	5990	5990	5990	5990	0
132	20231120	181100	1489590	5990	5990	5990	5990	0
133	20231120	181000	1489590	5990	5990	5990	5990	0
134	20231120	180900	1489590	5990	5990	5990	5990	0
135	20231120	180800	1489590	5990	5990	5990	5990	0
136	20231120	180700	1489590	5990	5990	5990	5990	0
137	20231120	180600	1489590	5990	5990	5990	5990	0
138	20231120	180500	1489590	5990	5990	5990	5990	0
139	20231120	180400	1489590	5990	5990	5990	5990	0
140	20231120	180300	1489590	5990	5990	5990	5990	0
141	20231120	180200	1489590	5990	5990	5990	5990	0
142	20231120	180100	1489590	5990	5990	5990	5990	0
143	20231120	180000	1489590	5990	5990	5990	5990	0
144	20231120	175900	1489590	5990	5990	5990	5990	0
145	20231120	175800	1489590	5990	5990	5990	5990	0
146	20231120	175700	1489590	5990	5990	5990	5990	0
147	20231120	175600	1489590	5990	5990	5990	5990	0
148	20231120	175500	1489590	5990	5990	5990	5990	0
149	20231120	175400	1489590	5990	5990	5990	5990	0
150	20231120	175300	1489590	5990	5990	5990	5990	0
151	20231120	175200	1489590	5990	5990	5990	5990	0
152	20231120	175100	1489590	5990	5910	5990	5910	90
153	20231120	175000	1489590	5990	5990	5990	5990	0
154	20231120	174900	1489590	5990	5990	5990	5990	0
155	20231120	174800	1489590	5990	5990	5990	5990	0
156	20231120	174700	1489590	5990	5990	5990	5990	0
157	20231120	174600	1489590	5990	5990	5990	5990	0
158	20231120	174500	1489590	5990	5990	5990	5990	0
159	20231120	174400	1489590	5990	5990	5990	5990	0
160	20231120	174300	1489590	5990	5990	5990	5990	0
161	20231120	174200	1489590	5990	5990	5990	5990	0
162	20231120	174100	1489590	5990	5990	5990	5990	0
163	20231120	174000	1489590	5990	5990	5990	5990	0
164	20231120	173900	1489590	5990	5990	5990	5990	0
165	20231120	173800	1489590	5990	5990	5990	5990	0
166	20231120	173700	1489590	5990	5990	5990	5990	0
167	20231120	173600	1489590	5990	5990	5990	5990	0
168	20231120	173500	1489590	5990	5990	5990	5990	0
169	20231120	173400	1489590	5990	5990	5990	5990	0
170	20231120	173300	1489590	5990	5990	5990	5990	0
171	20231120	173200	1489590	5990	5990	5990	5990	0
172	20231120	173100	1489590	5990	5990	5990	5990	0
173	20231120	173000	1489590	5990	5990	5990	5990	0
174	20231120	172900	1489590	5990	5990	5990	5990	0
175	20231120	172800	1489590	5990	5990	5990	5990	0
176	20231120	172700	1489590	5990	5990	5990	5990	0
177	20231120	172600	1489590	5990	5990	5990	5990	0
178	20231120	172500	1489590	5990	5990	5990	5990	0
179	20231120	172400	1489590	5990	5990	5990	5990	0
180	20231120	172300	1489590	5990	5990	5990	5990	0
181	20231120	172200	1489590	5990	5990	5990	5990	0
182	20231120	172100	1489590	5990	5910	5990	5910	90
183	20231120	172000	1489590	5990	5990	5990	5990	0
184	20231120	171900	1489590	5990	5990	5990	5990	0
185	20231120	171800	1489590	5990	5990	5990	5990	0
186	20231120	171700	1489590	5990	5990	5990	5990	0
187	20231120	171600	1489590	5990	5990	5990	5990	0
188	20231120	171500	1489590	5990	5990	5990	5990	0
189	20231120	171400	1489590	5990	5990	5990	5990	0
190	20231120	171300	1489590	5990	5990	5990	5990	0
191	20231120	171200	1489590	5990	5990	5990	5990	0
192	20231120	171100	1489590	5990	5990	5990	5990	0
193	20231120	171000	1489590	5990	5990	5990	5990	0
194	20231120	170900	1489590	5990	5990	5990	5990	0
195	20231120	170800	1489590	5990	5990	5990	5990	0
196	20231120	170700	1489590	5990	5990	5990	5990	0
197	20231120	170600	1489590	5990	5990	5990	5990	0
198	20231120	170500	1489590	5990	5990	5990	5990	0
199	20231120	170400	1489590	5990	5990	5990	5990	0
200	20231120	170300	1489590	5990	5990	5990	5990	0
201	20231120	170200	1489590	5990	5990	5990	5990	0
202	20231120	170100	1489590	5990	5990	5990	5990	0
203	20231120	170000	1489590	5990	5990	5990	5990	0
204	20231120	165900	1489590	5990	5990	5990	5990	0
205	20231120	165800	1489590	5990	5990	5990	5990	0
206	20231120	165700	1489590	5990	5990	5990	5990	0
207	20231120	165600	1489590	5990	5990	5990	5990	0
208	20231120	165500	1489590	5990	5990	5990	5990	0
209	20231120	165400	1489590	5990	5990	5990	5990	0
210	20231120	165300	1489590	5990	5990	5990	5990	0
211	20231120	165200	1489590	5990	5990	5990	5990	0
212	20231120	165100	1489590	5990	5910	5990	5910	90
213	20231120	165000	1489590	5990	5990	5990	5990	0
214	20231120	164900	1489590	5990	5990	5990	5990	0
215	20231120	164800	1489590	5990	5990	5990	5990	0
216	20231120	164700	1489590	5990	5990	5990	5990	0
217	20231120	164600	1489590	5990	5990	5990	5990	0
218	20231120	164500	1489590	5990	5990	5990	5990	0
219	20231120	164400	1489590	5990	5990	5990	5990	0
220	20231120	164300	1489590	5990	5990	5990	5990	0
221	20231120	164200	1489590	5990	5990	5990	5990	0
222	20231120	164100	1489590	5990	5990	5990	5990	0
223	20231120	164000	1489590	5990	5990	5990	5990	0
224	20231120	163900	1489590	5990	5990	5990	5990	0
225	20231120	163800	1489590	5990	5990	5990	5990	0
226	20231120	163700	1489590	5990	5990	5990	5990	0
227	20231120	163600	1489590	5990	5990	5990	5990	0
228	20231120	163500	1489590	5990	5990	5990	5990	0
229	20231120	163400	1489590	5990	5990	5990	5990	0
230	20231120	163300	1489590	5990	5990	5990	5990	0
231	20231120	163200	1489590	5990	5990	5990	5990	0
232	20231120	163100	1489590	5990	5990	5990	5990	0
233	20231120	163000	1489590	5990	5990	5990	5990	0
234	20231120	162900	1489590	5990	5990	5990	5990	0
235	20231120	162800	1489590	5990	5990	5990	5990	0
236	20231120	162700	1489590	5990	5990	5990	5990	0
237	20231120	162600	1489590	5990	5990	5990	5990	0
238	20231120	162500	1489590	5990	5990	5990	5990	0
239	20231120	162400	1489590	5990	5990	5990	5990	0
240	20231120	162300	1489590	5990	5990	5990	5990	0
241	20231120	162200	1489590	5990	5990	5990	5990	0
242	20231120	162100	1489590	5990	5910	5990	5910	90
243	20231120	162000	1489590	5990	5990	5990	5990	0
244	20231120	161900	1489590	5990	5990	5990	5990	0
245	20231120	161800	1489590	5990	5990	5990	5990	0
246	20231120	161700	1489590	5990	5990	5990	5990	0
247	20231120	161600	1489590	5990	5990	5990	5990	0
248	20231120	161500	1489590	5990	5990	5990	5990	0
249	20231120	161400	1489590	5990	5990	5990	5990	0
250	20231120	161300	1489590	5990	5990	5990	5990	0
251	20231120	161200	1489590	5990	5990	5990	5990	0
252	20231120	161100	1489590	5990	5990	5990	5990	0
253	20231120	161000	1489590	5990	5990	5990	5990	0
254	20231120	160900	1489590	5990	5990	5990	5990	0
255	20231120	160800	1489590	5990	5990	5990	5990	0
256	20231120	160700	1489590	5990	5990	5990	5990	0
257	20231120	160600	1489590	5990	5990	5990	5990	0
258	20231120	160500	1489590	5990	5990	5990	5990	0
259	20231120	160400	1489590	5990	5990	5990	5990	0
260	20231120	160300	1489590	5990	5990	5990	5990	0
261	20231120	160200	1489590	5990	5990	5990	5990	0
262	20231120	160100	1489590	5990	5990	5990	5990	0
263	20231120	160000	1489590	5990	5990	5990	5990	0
264	20231120	155900	1489590	5990	5990	5990	5990	0
265	20231120	155800	1489590	5990	5990	5990	5990	0
266	20231120	155700	1489590	5990	5990	5990	5990	0
267	20231120	155600	1489590	5990	5990	5990	5990	0
268	20231120	155500	1489590	5990	5990	5990	5990	0
269	20231120	155400	1489590	5990	5990	5990	5990	0
270	20231120	155300	1489590	5990	5990	5990	5990	0
271	20231120	155200	1489590	5990	5990	5990	5990	0
272	20231120	155100	1489590	5990	5910	5990	5910	90
273	20231120	155000	1489590	5990	5990	5990	5990	0
274	20231120	154900	1489590	5990	5990	5990	5990	0
275	20231120	154800	1489590	5990	5990	5990	5990	0
276	20231120	154700	1489590	5990	5990	5990	5990	0
277	20231120	154600	1489590	5990	5990	5990	5990	0
278	20231120	154500	1489590	5990	5990	5990	5990	0
279	20231120	154400	1489590	5990	5990	5990	5990	0
280	20231120	154300	1489590	5990	5990	5990	5990	0
281	20231120	154200	1489590	5990	5990	5990	5990	0
282	20231120	154100	1489590	5990	5990	5990	5990	0
283	20231120	154000	1489590	5990	5990	5990	5990	0
284	20231120	153900	1489590	5990	5990	5990	5990	0
285	20231120	153800	1489590	5990	5990	5990	5990	0
286	20231120	153700	1489590	5990	5990	5990	5990	0
287	20231120	153600	1489590	5990	5990	5990	5990	0
288	20231120	153500	1489590	5990	5990	5990	5990	0
289	20231120	153400	1489590	5990	5990	5990	5990	0
290	20231120	153300	1489590	5990	5990	5990	5990	0
291	20231120	153200	1489590	5990	5990	5990	5990	0
292	20231120	153100	1489590	5990	5990	5990	5990	0
293	20231120	153000	1489590	5990	5990	5990	5990	0
294	20231120	152900	1489590	5990	5990	5990	5990	0
295	20231120	152800	1489590	5990	5990	5990	5990	0
296	20231120	152700	1489590	5990	5990	5990	5990	0
297	20231120	152600	1489590	5990	5990	5990	5990	0
298	20231120	152500	1489590	5990	5990	5990	5990	0
299	20231120	152400	1489590	5990	5990	5990	5990	0
300	20231120	152300	1489590	5990	5990	5990	5990	0
301	20231120	152200	1489590	5990	5990	5990	5990	0
302	20231120	152100	1489590	5990	5990	5990	5990	0
303	20231120	152000	1489590	5990	5990	5990	5990	0
304	20231120	151900	1489590	5990	5990	5990	5990	0
305	20231120	151800	1489590	5990	5990	5990	5990	0
306	20231120	151700	1489590	5990	5990	5990	5990	0
307	20231120	151600	1489590	5990	5990	5990	5990	0
308	20231120	151500	1489590	5990	5990	5990	5990	0
309	20231120	151400	1489590	5990	5990	5990	5990	0
310	20231120	151300	1489590	5990	5990	5990	5990	0
311	20231120	151200	1489590	5990	5990	5990	5990	0
312	20231120	151100	1489590	5990	5990	5990	5990	0
313	20231120	151000	1489590	5990	5990	5990	5990	0
314	20231120	150900	1489590	5990	5990	5990	5990	0
315	20231120	150800	1489590	5990	5990	5990	5990	0
316	20231120	150700	1489590	5990	5990	5990	5990	0
317	20231120	150600	1489590	5990	5990	5990	5990	0
318	20231120	150500	1489590	5990	5990	5990	5990	0
319	20231120	150400	1489590	5990	5990	5990	5990	0
320	20231120	150300	1489590	5990	5990	5990	5990	0
321	20231120	150200	1489590	5990	5990	5990	5990	0
322	20231120	150100	1489590	5990	5990	5990	5990	0
323	20231120	150000	1489590	5990	5990	5990	5990	0
324	20231120	145900	1489590	5990	5990	5990	5990	0
325	20231120	145800	1489590	5990	5990	5990	5990	0
326	20231120	145700	1489590	5990	5990	5990	5990	0
327	20231120	145600	1489590	5990	5990	5990	5990	0
328	20231120	145500	1489590	5990	5990	5990	5990	0
329	20231120	145400	1489590	5990	5990	5990	5990	0
330	20231120	145300	1489590	5990	5990	5990	5990	0
331	20231120	145200	1489590	5990	5990	5990	5990	0
332	20231120	145100	1489590	5990	5990	5990	5990	0
333	20231120	145000	1489590	5990	5990	5990	5990	0
334	20231120	144900	1489590	5990	5990	5990	5990	0
335	20231120	144800	1489590	5990	5990	5990	5990	0
336	20231120	144700	1489590	5990	5990	5990	5990	0
337	20231120	144600	1489590	5990	5990	5990	5990	0
338	20231120	144500	1489590	5990	5990	5990	5990	0
339	20231120	144400	1489590	5990	5990	5990	5990	0
340	20231120	144300	1489590	5990	5990	5990	5990	0
341	20231120	144200	1489590	5990	5990	5990	5990	0
342	20231120	144100	1489590	5990	5990	5990	5990	0
343	20231120	144000	1489590	5990	5990	5990	5990	0
344	20231120	143900	1489590	5990	5990	5990	5990	0
345	20231120	143800	1489590	5990	5910	5990	5910	90
346	20231120	143700	957380	5930	5930	5930	5930	0
347	20231120	143600	957380	5930	5930	5930	5930	0
348	20231120	143500	957380	5930	5930	5930	5930	0
349	20231120	143400	957380	5930	5930	5930	5930	0
350	20231120	143300	957380	5930	5930	5930	5930	0
351	20231120	143200	957380	5930	5930	5930	5930	0
352	20231120	143100	957380	5930	5930	5930	5930	0
353	20231120	143000	957380	5930	5930	5930	5930	0
354	20231120	142900	957380	5930	5930	5930	5930	0
355	20231120	142800	957380	5930	5930	5930	5930	0
356	20231120	142700	957380	5930	5930	5930	5930	0
357	20231120	142600	957380	5930	5930	5930	5930	0
358	20231120	142500	957380	5930	5930	5930	5930	0
359	20231120	142400	957380	5930	5930	5930	5930	0
360	20231120	142300	957380	5930	5930	5930	5930	0
361	20231120	142200	957380	5930	5930	5930	5930	0
362	20231120	142100	957380	5930	5930	5930	5930	0
363	20231120	142000	957380	5930	5930	5930	5930	0
364	20231120	141900	957380	5930	5930	5930	5930	0
365	20231120	141800	957380	5930	5930	5930	5930	0
366	20231120	141700	957380	5930	5930	5930	5930	0
367	20231120	141600	957380	5930	5930	5930	5930	0
368	20231120	141500	957380	5930	5930	5930	5930	0
369	20231120	141400	957380	5930	5930	5930	5930	0
370	20231120	141300	957380	5930	5930	5930	5930	0
371	20231120	141200	957380	5930	5930	5930	5930	0
372	20231120	141100	957380	5930	5930	5930	5930	0
373	20231120	141000	957380	5930	5930	5930	5930	0
374	20231120	140900	957380	5930	5930	5930	5930	0
375	20231120	140800	957380	5930	5930	5930	5930	0
376	20231120	140700	957380	5930	5930	5930	5930	0
377	20231120	140600	957380	5930	5930	5930	5930	0
378	20231120	140500	957380	5930	5930	5930	5930	0
379	20231120	140400	957380	5930	5930	5930	5930	0
380	20231120	140300	957380	5930	5930	5930	5930	0
381	20231120	140200	957380	5930	5930	5930	5930	0
382	20231120	140100	957380	5930	5930	5930	5930	0
383	20231120	140000	957380	5930	5930	5930	5930	0
384	20231120	135900	957380	5930	5930	5930	5930	0
385	20231120	135800	957380	5930	5930	5930	5930	0
386	20231120	135700	957380	5930	5930	5930	5930	0
387	20231120	135600	957380	5930	5930	5930	5930	0
388	20231120	135500	957380	5930	5930	5930	5930	0
389	20231120	135400	957380	5930	5930	5930	5930	0
390	20231120	135300	957380	5930	5930	5930	5930	0
391	20231120	135200	957380	5930	5930	5930	5930	0
392	20231120	135100	957380	5930	5930	5930	5930	0
393	20231120	135000	957380	5930	5930	5930	5930	0
394	20231120	134900	957380	5930	5930	5930	5930	0
395	20231120	134800	957380	5930	5930	5930	5930	0
396	20231120	134700	957380	5930	5930	5930	5930	0
397	20231120	134600	957380	5930	5930	5930	5930	0
398	20231120	134500	957380	5930	5930	5930	5930	0
399	20231120	134400	957380	5930	5930	5930	5930	0
400	20231120	134300	957380	5930	5930	5930	5930	0
401	20231120	134200	957380	5930	5930	5930	5930	0
402	20231120	134100	957380	5930	5930	5930	5930	0
403	20231120	134000	957380	5930	5930	5930	5930	0
404	20231120	133900	957380	5930	5930	5930	5930	0
405	20231120	133800	957380	5930	5930	5930	5930	0
406	20231120	133700	957380	5930	5930	5930	5930	0
407	20231120	133600	957380	5930	5930	5930	5930	0
408	20231120	133500	957380	5930	5930	5930	5930	0
409	20231120	133400	957380	5930	5930	5930	5930	0
410	20231120	133300	957380	5930	5930	5930	5930	0
411	20231120	133200	957380	5930	5930	5930	5930	0
412	20231120	133100	957380	5930	5930	5930	5930	0
413	20231120	133000	957380	5930	5930	5930	5930	0
414	20231120	132900	957380	5930	5930	5930	5930	0
415	20231120	132800	957380	5930	5930	5930	5930	0
416	20231120	132700	957380	5930	5930	5930	5930	0
417	20231120	132600	957380	5930	5930	5930	5930	0
418	20231120	132500	957380	5930	5930	5930	5930	0
419	20231120	132400	957380	5930	5930	5930	5930	0
420	20231120	132300	957380	5930	5930	5930	5930	0
421	20231120	132200	957380	5930	5930	5930	5930	0
422	20231120	132100	957380	5930	5930	5930	5930	0
423	20231120	132000	957380	5930	5930	5930	5930	0
424	20231120	131900	957380	5930	5930	5930	5930	0
425	20231120	131800	957380	5930	5930	5930	5930	0
426	20231120	131700	957380	5930	5930	5930	5930	0
427	20231120	131600	957380	5930	5930	5930	5930	0
428	20231120	131500	957380	5930	5930	5930	5930	0
429	20231120	131400	957380	5930	5930	5930	5930	0
430	20231120	131300	957380	5930	5930	5930	5930	0
431	20231120	131200	957380	5930	5930	5930	5930	0
432	20231120	131100	957380	5930	5930	5930	5930	0
433	20231120	131000	957380	5930	5930	5930	5930	0
434	20231120	130900	957380	5930	5930	5930	5930	0
435	20231120	130800	957380	5930	5930	5930	5930	0
436	20231120	130700	957380	5930	5930	5930	5930	0
437	20231120	130600	957380	5930	5930	5930	5930	0
438	20231120	130500	957380	5930	5930	5930	5930	0
439	20231120	130400	957380	5930	5930	5930	5930	0
440	20231120	130300	957380	5930	5930	5930	5930	0
441	20231120	130200	957380	5930	5930	5930	5930	0
442	20231120	130100	957380	5930	5930	5930	5930	0
443	20231120	130000	957380	5930	5930	5930	5930	0
444	20231120	125900	957380	5930	5930	5930	5930	0
445	20231120	125800	957380	5930	5930	5930	5930	0
446	20231120	125700	957380	5930	5930	5930	5930	0
447	20231120	125600	957380	5930	5930	5930	5930	0
448	20231120	125500	957380	5930	5930	5930	5930	0
449	20231120	125400	957380	5930	5930	5930	5930	0
450	20231120	125300	957380	5930	5930	5930	5930	0
451	20231120	125200	957380	5930	5930	5930	5930	0
452	20231120	125100	957380	5930	5930	5930	5930	0
453	20231120	125000	957380	5930	5930	5930	5930	0
454	20231120	124900	957380	5930	5930	5930	5930	0
455	20231120	124800	957380	5930	5930	5930	5930	0
456	20231120	124700	957380	5930	5930	5930	5930	0
457	20231120	124600	957380	5930	5930	5930	5930	0
458	20231120	124500	957380	5930	5930	5930	5930	0
459	20231120	124400	957380	5930	5930	5930	5930	0
460	20231120	124300	957380	5930	5930	5930	5930	0
461	20231120	124200	957380	5930	5930	5930	5930	0
462	20231120	124100	957380	5930	5930	5930	5930	0
463	20231120	124000	957380	5930	5930	5930	5930	0
464	20231120	123900	957380	5930	5930	5930	5930	0
465	20231120	123800	957380	5930	5930	5930	5930	0
466	20231120	123700	957380	5930	5930	5930	5930	0
467	20231120	123600	957380	5930	5930	5930	5930	0
468	20231120	123500	957380	5930	5930	5930	5930	0
469	20231120	123400	957380	5930	5930	5930	5930	0
470	20231120	123300	957380	5930	5930	5930	5930	0
471	20231120	123200	957380	5930	5930	5930	5930	0
472	20231120	123100	957380	5930	5930	5930	5930	0
473	20231120	123000	957380	5930	5930	5930	5930	0
474	20231120	122900	957380	5930	5930	5930	5930	0
475	20231120	122800	957380	5930	5930	5930	5930	0
476	20231120	122700	957380	5930	5930	5930	5930	0
477	20231120	122600	957380	5930	5930	5930	5930	0
478	20231120	122500	957380	5930	5930	5930	5930	0
479	20231120	122400	957380	5930	5930	5930	5930	0
480	20231120	122300	957380	5930	5930	5930	5930	0
481	20231120	122200	957380	5930	5930	5930	5930	0
482	20231120	122100	957380	5930	5930	5930	5930	0
483	20231120	122000	957380	5930	5930	5930	5930	0
484	20231120	121900	957380	5930	5930	5930	5930	0
485	20231120	121800	957380	5930	5930	5930	5930	0
486	20231120	121700	957380	5930	5930	5930	5930	0
487	20231120	121600	957380	5930	5930	5930	5930	0
488	20231120	121500	957380	5930	5930	5930	5930	0
489	20231120	121400	957380	5930	5930	5930	5930	0
490	20231120	121300	957380	5930	5930	5930	5930	0
491	20231120	121200	957380	5930	5930	5930	5930	0
492	20231120	121100	957380	5930	5930	5930	5930	0
493	20231120	121000	957380	5930	5930	5930	5930	0
494	20231120	120900	957380	5930	5930	5930	5930	0
495	20231120	120800	957380	5930	5930	5930	5930	0
496	20231120	120700	957380	5930	5930	5930	5930	0
497	20231120	120600	957380	5930	5930	5930	5930	0
498	20231120	120500	957380	5930	5930	5930	5930	0
499	20231120	120400	957380	5930	5930	5930	5930	0
500	20231120	120300	957380	5930	5930	5930	5930	0
501	20231120	120200	957380	5930	5930	5930	5930	0
502	20231120	120100	957380	5930	5930	5930	5930	0
503	20231120	120000	957380	5930	5930	5930	5930	0
504	20231120	115900	957380	5930	5930	5930	5930	0
505	20231120	115800	957380	5930	5930	5930	5930	0
506	20231120	115700	957380	5930	5930	5930	5930	0
507	20231120	115600	957380	5930	5930	5930	5930	0
508	20231120	115500	957380	5930	5930	5930	5930	0
509	20231120	115400	957380	5930	5930	5930	5930	0
510	20231120	115300	957380	5930	5930	5930	5930	0
511	20231120	115200	957380	5930	5930	5930	5930	0
512	20231120	115100	957380	5930	5930	5930	5930	0
513	20231120	115000	957380	5930	5930	5930	5930	0
514	20231120	114900	957380	5930	5930	5930	5930	0
515	20231120	114800	957380	5930	5930	5930	5930	0
516	20231120	114700	957380	5930	5930	5930	5930	0
517	20231120	114600	957380	5930	5930	5930	5930	0
518	20231120	114500	957380	5930	5930	5930	5930	0
519	20231120	114400	957380	5930	5930	5930	5930	0
520	20231120	114300	957380	5930	5930	5930	5930	0
521	20231120	114200	957380	5930	5930	5930	5930	0
522	20231120	114100	957380	5930	5930	5930	5930	0
523	20231120	114000	957380	5930	5930	5930	5930	0
524	20231120	113900	957380	5930	5930	5930	5930	0
525	20231120	113800	957380	5930	5930	5930	5930	0
526	20231120	113700	957380	5930	5930	5930	5930	0
527	20231120	113600	957380	5930	5930	5930	5930	0
528	20231120	113500	957380	5930	5930	5930	5930	0
529	20231120	113400	957380	5930	5930	5930	5930	0
530	20231120	113300	957380	5930	5930	5930	5930	0
531	20231120	113200	957380	5930	5930	5930	5930	0
532	20231120	113100	957380	5930	5930	5930	5930	0
533	20231120	113000	957380	5930	5930	5930	5930	0
534	20231120	112900	957380	5930	5930	5930	5930	0
535	20231120	112800	957380	5930	5930	5930	5930	0
536	20231120	112700	957380	5930	5930	5930	5930	0
537	20231120	112600	957380	5930	5930	5930	5930	0
538	20231120	112500	957380	5930	5930	5930	5930	0
539	20231120	112400	957380	5930	5930	5930	5930	0
540	20231120	112300	957380	5930	5930	5930	5930	0
541	20231120	112200	957380	5930	5930	5930	5930	0
542	20231120	112100	957380	5930	5930	5930	5930	0
543	20231120	112000	957380	5930	5930	5930	5930	0
544	20231120	111900	957380	5930	5930	5930	5930	0
545	20231120	111800	957380	5930	5930	5930	5930	0
546	20231120	111700	957380	5930	5930	5930	5930	0
547	20231120	111600	957380	5930	5930	5930	5930	0
548	20231120	111500	957380	5930	5930	5930	5930	0
549	20231120	111400	957380	5930	5930	5930	5930	0
550	20231120	111300	957380	5930	5930	5930	5930	0
551	20231120	111200	957380	5930	5930	5930	5930	0
552	20231120	111100	957380	5930	5930	5930	5930	0
553	20231120	111000	957380	5930	5930	5930	5930	0
554	20231120	110900	957380	5930	5930	5930	5930	0
555	20231120	110800	957380	5930	5930	5930	5930	0
556	20231120	110700	957380	5930	5930	5930	5930	0
557	20231120	110600	957380	5930	5930	5930	5930	0
558	20231120	110500	957380	5930	5930	5930	5930	0
559	20231120	110400	957380	5930	5930	5930	5930	1
560	20231120	110300	951450	5710	5710	5710	5710	0
561	20231120	110200	951450	5710	5710	5710	5710	0
562	20231120	110100	951450	5710	5710	5710	5710	0
563	20231120	110000	951450	5710	5710	5710	5710	0
564	20231120	105900	951450	5710	5710	5710	5710	0
565	20231120	105800	951450	5710	5710	5710	5710	0
566	20231120	105700	951450	5710	5710	5710	5710	0
567	20231120	105600	951450	5710	5710	5710	5710	0
568	20231120	105500	951450	5710	5710	5710	5710	0
569	20231120	105400	951450	5710	5710	5710	5710	0
570	20231120	105300	951450	5710	5710	5710	5710	0
571	20231120	105200	951450	5710	5710	5710	5710	0
572	20231120	105100	951450	5710	5710	5710	5710	0
573	20231120	105000	951450	5710	5710	5710	5710	0
574	20231120	104900	951450	5710	5710	5710	5710	0
575	20231120	104800	951450	5710	5710	5710	5710	0
576	20231120	104700	951450	5710	5710	5710	5710	0
577	20231120	104600	951450	5710	5710	5710	5710	0
578	20231120	104500	951450	5710	5710	5710	5710	0
579	20231120	104400	951450	5710	5710	5710	5710	0
580	20231120	104300	951450	5710	5710	5710	5710	0
581	20231120	104200	951450	5710	5710	5710	5710	0
582	20231120	104100	951450	5710	5710	5710	5710	0
583	20231120	104000	951450	5710	5710	5710	5710	0
584	20231120	103900	951450	5710	5710	5710	5710	0
585	20231120	103800	951450	5710	5710	5710	5710	0
586	20231120	103700	951450	5710	5710	5710	5710	0
587	20231120	103600	951450	5710	5710	5710	5710	0
588	20231120	103500	951450	5710	5710	5710	5710	0
589	20231120	103400	951450	5710	5710	5710	5710	0
590	20231120	103300	951450	5710	5710	5710	5710	0
591	20231120	103200	951450	5710	5710	5710	5710	0
592	20231120	103100	951450	5710	5710	5710	5710	0
593	20231120	103000	951450	5710	5710	5710	5710	0
594	20231120	102900	951450	5710	5710	5710	5710	104
595	20231120	102800	357610	5710	5810	5810	5710	56
596	20231120	102700	35690	5970	5970	5970	5970	0
597	20231120	102600	35690	5970	5970	5970	5970	0
598	20231120	102500	35690	5970	5970	5970	5970	0
599	20231120	102400	35690	5970	5970	5970	5970	0
600	20231120	102300	35690	5970	5970	5970	5970	0
601	20231120	102200	35690	5970	5970	5970	5970	0
602	20231120	102100	35690	5970	5970	5970	5970	0
603	20231120	102000	35690	5970	5970	5970	5970	0
604	20231120	101900	35690	5970	5970	5970	5970	0
605	20231120	101800	35690	5970	5970	5970	5970	0
606	20231120	101700	35690	5970	5970	5970	5970	0
607	20231120	101600	35690	5970	5970	5970	5970	0
608	20231120	101500	35690	5970	5970	5970	5970	0
609	20231120	101400	35690	5970	5970	5970	5970	0
610	20231120	101300	35690	5970	5970	5970	5970	0
611	20231120	101200	35690	5970	5970	5970	5970	0
612	20231120	101100	35690	5970	5970	5970	5970	0
613	20231120	101000	35690	5970	5970	5970	5970	0
614	20231120	100900	35690	5970	5970	5970	5970	3
615	20231120	100800	17780	5980	5980	5980	5980	0
616	20231120	100700	17780	5980	5980	5980	5980	0
617	20231120	100600	17780	5980	5980	5980	5980	0
618	20231120	100500	17780	5980	5980	5980	5980	0
619	20231120	100400	17780	5980	5980	5980	5980	0
620	20231120	100300	17780	5980	5980	5980	5980	0
621	20231120	100200	17780	5980	5980	5980	5980	0
622	20231120	100100	17780	5980	5980	5980	5980	0
623	20231120	100000	17780	5980	5980	5980	5980	0
624	20231120	095900	17780	5980	5980	5980	5980	0
625	20231120	095800	17780	5980	5980	5980	5980	0
626	20231120	095700	17780	5980	5980	5980	5980	0
627	20231120	095600	17780	5980	5980	5980	5980	0
628	20231120	095500	17780	5980	5980	5980	5980	0
629	20231120	095400	17780	5980	5980	5980	5980	0
630	20231120	095300	17780	5980	5980	5980	5980	0
631	20231120	095200	17780	5980	5980	5980	5980	0
632	20231120	095100	17780	5980	5980	5980	5980	0
633	20231120	095000	17780	5980	5980	5980	5980	0
634	20231120	094900	17780	5980	5980	5980	5980	0
635	20231120	094800	17780	5980	5980	5980	5980	0
636	20231120	094700	17780	5980	5980	5980	5980	0
637	20231120	094600	17780	5980	5980	5980	5980	0
638	20231120	094500	17780	5980	5980	5980	5980	0
639	20231120	094400	17780	5980	5980	5980	5980	0
640	20231120	094300	17780	5980	5980	5980	5980	0
641	20231120	094200	17780	5980	5980	5980	5980	0
642	20231120	094100	17780	5980	5980	5980	5980	0
643	20231120	094000	17780	5980	5980	5980	5980	0
644	20231120	093900	17780	5980	5980	5980	5980	0
645	20231120	093800	17780	5980	5980	5980	5980	0
646	20231120	093700	17780	5980	5980	5980	5980	0
647	20231120	093600	17780	5980	5980	5980	5980	0
648	20231120	093500	17780	5980	5980	5980	5980	0
649	20231120	093400	17780	5980	5980	5980	5980	0
650	20231120	093300	17780	5980	5980	5980	5980	0
651	20231120	093200	17780	5980	5980	5980	5980	0
652	20231120	093100	17780	5980	5980	5980	5980	0
653	20231120	093000	17780	5980	5980	5980	5980	0
654	20231120	092900	17780	5980	5980	5980	5980	1
655	20231120	092800	11800	5800	5800	5800	5800	0
656	20231120	092700	11800	5800	5800	5800	5800	0
657	20231120	092600	11800	5800	5800	5800	5800	0
658	20231120	092500	11800	5800	5800	5800	5800	0
659	20231120	092400	11800	5800	5800	5800	5800	0
660	20231120	092300	11800	5800	5800	5800	5800	0
661	20231120	092200	11800	5800	5800	5800	5800	0
662	20231120	092100	11800	5800	5800	5800	5800	0
663	20231120	092000	11800	5800	5800	5800	5800	0
664	20231120	091900	11800	5800	5800	5800	5800	0
665	20231120	091800	11800	5800	5800	5800	5800	0
666	20231120	091700	11800	5800	5800	5800	5800	0
667	20231120	091600	11800	5800	5800	5800	5800	0
668	20231120	091500	11800	5800	5800	5800	5800	0
669	20231120	091400	11800	5800	5800	5800	5800	0
670	20231120	091300	11800	5800	5800	5800	5800	0
671	20231120	091200	11800	5800	5800	5800	5800	0
672	20231120	091100	11800	5800	5800	5800	5800	0
673	20231120	091000	11800	5800	5800	5800	5800	1
674	20231120	090900	6000	6000	6000	6000	6000	0
675	20231120	090800	6000	6000	6000	6000	6000	0
676	20231120	090700	6000	6000	6000	6000	6000	0
677	20231120	090600	6000	6000	6000	6000	6000	0
678	20231120	090500	6000	6000	6000	6000	6000	0
679	20231120	090400	6000	6000	6000	6000	6000	0
680	20231120	090300	6000	6000	6000	6000	6000	0
681	20231120	090200	6000	6000	6000	6000	6000	0
682	20231120	090100	6000	6000	6000	6000	6000	0
683	20231120	090000	6000	6000	6000	6000	6000	1