KissMeData/359090/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205200	82663915	1200	1200	1200	1200	871
3	20231121	205100	82663915	1200	1200	1200	1200	0
4	20231121	205000	82663915	1200	1200	1200	1200	0
5	20231121	204900	82663915	1200	1200	1200	1200	0
6	20231121	204800	82663915	1200	1200	1200	1200	0
7	20231121	204700	82663915	1200	1200	1200	1200	0
8	20231121	204600	82663915	1200	1200	1200	1200	0
9	20231121	204500	82663915	1200	1200	1200	1200	0
10	20231121	204400	82663915	1200	1200	1200	1200	0
11	20231121	204300	82663915	1200	1200	1200	1200	0
12	20231121	204200	82663915	1200	1200	1200	1200	0
13	20231121	204100	82663915	1200	1200	1200	1200	0
14	20231121	204000	82663915	1200	1200	1200	1200	0
15	20231121	203900	82663915	1200	1200	1200	1200	0
16	20231121	203800	82663915	1200	1200	1200	1200	0
17	20231121	203700	82663915	1200	1200	1200	1200	0
18	20231121	203600	82663915	1200	1200	1200	1200	0
19	20231121	203500	82663915	1200	1200	1200	1200	0
20	20231121	203400	82663915	1200	1200	1200	1200	0
21	20231121	203300	82663915	1200	1200	1200	1200	0
22	20231121	203200	82663915	1200	1200	1200	1200	0
23	20231121	203100	82663915	1200	1200	1200	1200	0
24	20231121	203000	82663915	1200	1200	1200	1200	0
25	20231121	202900	82663915	1200	1200	1200	1200	0
26	20231121	202800	82663915	1200	1200	1200	1200	0
27	20231121	202700	82663915	1200	1200	1200	1200	0
28	20231121	202600	82663915	1200	1200	1200	1200	0
29	20231121	202500	82663915	1200	1200	1200	1200	0
30	20231121	202400	82663915	1200	1200	1200	1200	0
31	20231121	202300	82663915	1200	1200	1200	1200	0
32	20231121	202200	82663915	1200	1200	1200	1200	871
33	20231121	202100	82663915	1200	1200	1200	1200	0
34	20231121	202000	82663915	1200	1200	1200	1200	0
35	20231121	201900	82663915	1200	1200	1200	1200	0
36	20231121	201800	82663915	1200	1200	1200	1200	0
37	20231121	201700	82663915	1200	1200	1200	1200	0
38	20231121	201600	82663915	1200	1200	1200	1200	0
39	20231121	201500	82663915	1200	1200	1200	1200	0
40	20231121	201400	82663915	1200	1200	1200	1200	0
41	20231121	201300	82663915	1200	1200	1200	1200	0
42	20231121	201200	82663915	1200	1200	1200	1200	0
43	20231121	201100	82663915	1200	1200	1200	1200	0
44	20231121	201000	82663915	1200	1200	1200	1200	0
45	20231121	200900	82663915	1200	1200	1200	1200	0
46	20231121	200800	82663915	1200	1200	1200	1200	0
47	20231121	200700	82663915	1200	1200	1200	1200	0
48	20231121	200600	82663915	1200	1200	1200	1200	0
49	20231121	200500	82663915	1200	1200	1200	1200	0
50	20231121	200400	82663915	1200	1200	1200	1200	0
51	20231121	200300	82663915	1200	1200	1200	1200	0
52	20231121	200200	82663915	1200	1200	1200	1200	0
53	20231121	200100	82663915	1200	1200	1200	1200	0
54	20231121	200000	82663915	1200	1200	1200	1200	0
55	20231121	195900	82663915	1200	1200	1200	1200	0
56	20231121	195800	82663915	1200	1200	1200	1200	0
57	20231121	195700	82663915	1200	1200	1200	1200	0
58	20231121	195600	82663915	1200	1200	1200	1200	0
59	20231121	195500	82663915	1200	1200	1200	1200	0
60	20231121	195400	82663915	1200	1200	1200	1200	0
61	20231121	195300	82663915	1200	1200	1200	1200	0
62	20231121	195200	82663915	1200	1200	1200	1200	871
63	20231121	195100	82663915	1200	1200	1200	1200	0
64	20231121	195000	82663915	1200	1200	1200	1200	0
65	20231121	194900	82663915	1200	1200	1200	1200	0
66	20231121	194800	82663915	1200	1200	1200	1200	0
67	20231121	194700	82663915	1200	1200	1200	1200	0
68	20231121	194600	82663915	1200	1200	1200	1200	0
69	20231121	194500	82663915	1200	1200	1200	1200	0
70	20231121	194400	82663915	1200	1200	1200	1200	0
71	20231121	194300	82663915	1200	1200	1200	1200	0
72	20231121	194200	82663915	1200	1200	1200	1200	0
73	20231121	194100	82663915	1200	1200	1200	1200	0
74	20231121	194000	82663915	1200	1200	1200	1200	0
75	20231121	193900	82663915	1200	1200	1200	1200	0
76	20231121	193800	82663915	1200	1200	1200	1200	0
77	20231121	193700	82663915	1200	1200	1200	1200	0
78	20231121	193600	82663915	1200	1200	1200	1200	0
79	20231121	193500	82663915	1200	1200	1200	1200	0
80	20231121	193400	82663915	1200	1200	1200	1200	0
81	20231121	193300	82663915	1200	1200	1200	1200	0
82	20231121	193200	82663915	1200	1200	1200	1200	0
83	20231121	193100	82663915	1200	1200	1200	1200	0
84	20231121	193000	82663915	1200	1200	1200	1200	0
85	20231121	192900	82663915	1200	1200	1200	1200	0
86	20231121	192800	82663915	1200	1200	1200	1200	0
87	20231121	192700	82663915	1200	1200	1200	1200	0
88	20231121	192600	82663915	1200	1200	1200	1200	0
89	20231121	192500	82663915	1200	1200	1200	1200	0
90	20231121	192400	82663915	1200	1200	1200	1200	0
91	20231121	192300	82663915	1200	1200	1200	1200	0
92	20231121	192200	82663915	1200	1200	1200	1200	871
93	20231121	192100	82663915	1200	1200	1200	1200	0
94	20231121	192000	82663915	1200	1200	1200	1200	0
95	20231121	191900	82663915	1200	1200	1200	1200	0
96	20231121	191800	82663915	1200	1200	1200	1200	0
97	20231121	191700	82663915	1200	1200	1200	1200	0
98	20231121	191600	82663915	1200	1200	1200	1200	0
99	20231121	191500	82663915	1200	1200	1200	1200	0
100	20231121	191400	82663915	1200	1200	1200	1200	0
101	20231121	191300	82663915	1200	1200	1200	1200	0
102	20231121	191200	82663915	1200	1200	1200	1200	0
103	20231121	191100	82663915	1200	1200	1200	1200	0
104	20231121	191000	82663915	1200	1200	1200	1200	0
105	20231121	190900	82663915	1200	1200	1200	1200	0
106	20231121	190800	82663915	1200	1200	1200	1200	0
107	20231121	190700	82663915	1200	1200	1200	1200	0
108	20231121	190600	82663915	1200	1200	1200	1200	0
109	20231121	190500	82663915	1200	1200	1200	1200	0
110	20231121	190400	82663915	1200	1200	1200	1200	0
111	20231121	190300	82663915	1200	1200	1200	1200	0
112	20231121	190200	82663915	1200	1200	1200	1200	0
113	20231121	190100	82663915	1200	1200	1200	1200	0
114	20231121	190000	82663915	1200	1200	1200	1200	0
115	20231121	185900	82663915	1200	1200	1200	1200	0
116	20231121	185800	82663915	1200	1200	1200	1200	0
117	20231121	185700	82663915	1200	1200	1200	1200	0
118	20231121	185600	82663915	1200	1200	1200	1200	0
119	20231121	185500	82663915	1200	1200	1200	1200	0
120	20231121	185400	82663915	1200	1200	1200	1200	0
121	20231121	185300	82663915	1200	1200	1200	1200	0
122	20231121	185200	82663915	1200	1200	1200	1200	871
123	20231121	185100	82663915	1200	1200	1200	1200	0
124	20231121	185000	82663915	1200	1200	1200	1200	0
125	20231121	184900	82663915	1200	1200	1200	1200	0
126	20231121	184800	82663915	1200	1200	1200	1200	0
127	20231121	184700	82663915	1200	1200	1200	1200	0
128	20231121	184600	82663915	1200	1200	1200	1200	0
129	20231121	184500	82663915	1200	1200	1200	1200	0
130	20231121	184400	82663915	1200	1200	1200	1200	0
131	20231121	184300	82663915	1200	1200	1200	1200	0
132	20231121	184200	82663915	1200	1200	1200	1200	0
133	20231121	184100	82663915	1200	1200	1200	1200	0
134	20231121	184000	82663915	1200	1200	1200	1200	0
135	20231121	183900	82663915	1200	1200	1200	1200	0
136	20231121	183800	82663915	1200	1200	1200	1200	0
137	20231121	183700	82663915	1200	1200	1200	1200	0
138	20231121	183600	82663915	1200	1200	1200	1200	0
139	20231121	183500	82663915	1200	1200	1200	1200	0
140	20231121	183400	82663915	1200	1200	1200	1200	0
141	20231121	183300	82663915	1200	1200	1200	1200	0
142	20231121	183200	82663915	1200	1200	1200	1200	0
143	20231121	183100	82663915	1200	1200	1200	1200	0
144	20231121	183000	82663915	1200	1200	1200	1200	0
145	20231121	182900	82663915	1200	1200	1200	1200	0
146	20231121	182800	82663915	1200	1200	1200	1200	0
147	20231121	182700	82663915	1200	1200	1200	1200	0
148	20231121	182600	82663915	1200	1200	1200	1200	0
149	20231121	182500	82663915	1200	1200	1200	1200	0
150	20231121	182400	82663915	1200	1200	1200	1200	0
151	20231121	182300	82663915	1200	1200	1200	1200	0
152	20231121	182200	82663915	1200	1200	1200	1200	871
153	20231121	182100	82663915	1200	1200	1200	1200	0
154	20231121	182000	82663915	1200	1200	1200	1200	0
155	20231121	181900	82663915	1200	1200	1200	1200	0
156	20231121	181800	82663915	1200	1200	1200	1200	0
157	20231121	181700	82663915	1200	1200	1200	1200	0
158	20231121	181600	82663915	1200	1200	1200	1200	0
159	20231121	181500	82663915	1200	1200	1200	1200	0
160	20231121	181400	82663915	1200	1200	1200	1200	0
161	20231121	181300	82663915	1200	1200	1200	1200	0
162	20231121	181200	82663915	1200	1200	1200	1200	0
163	20231121	181100	82663915	1200	1200	1200	1200	0
164	20231121	181000	82663915	1200	1200	1200	1200	0
165	20231121	180900	82663915	1200	1200	1200	1200	0
166	20231121	180800	82663915	1200	1200	1200	1200	0
167	20231121	180700	82663915	1200	1200	1200	1200	0
168	20231121	180600	82663915	1200	1200	1200	1200	0
169	20231121	180500	82663915	1200	1200	1200	1200	0
170	20231121	180400	82663915	1200	1200	1200	1200	0
171	20231121	180300	82663915	1200	1200	1200	1200	0
172	20231121	180200	82663915	1200	1200	1200	1200	0
173	20231121	180100	82663915	1200	1200	1200	1200	0
174	20231121	180000	82663915	1200	1200	1200	1200	0
175	20231121	175900	82663915	1200	1200	1200	1200	0
176	20231121	175800	82663915	1200	1200	1200	1200	0
177	20231121	175700	82663915	1200	1200	1200	1200	0
178	20231121	175600	82663915	1200	1200	1200	1200	0
179	20231121	175500	82663915	1200	1200	1200	1200	0
180	20231121	175400	82663915	1200	1200	1200	1200	0
181	20231121	175300	82663915	1200	1200	1200	1200	0
182	20231121	175200	82663915	1200	1200	1200	1200	871
183	20231121	175100	82663915	1200	1200	1200	1200	0
184	20231121	175000	82663915	1200	1200	1200	1200	0
185	20231121	174900	82663915	1200	1200	1200	1200	0
186	20231121	174800	82663915	1200	1200	1200	1200	0
187	20231121	174700	82663915	1200	1200	1200	1200	0
188	20231121	174600	82663915	1200	1200	1200	1200	0
189	20231121	174500	82663915	1200	1200	1200	1200	0
190	20231121	174400	82663915	1200	1200	1200	1200	0
191	20231121	174300	82663915	1200	1200	1200	1200	0
192	20231121	174200	82663915	1200	1200	1200	1200	0
193	20231121	174100	82663915	1200	1200	1200	1200	0
194	20231121	174000	82663915	1200	1200	1200	1200	0
195	20231121	173900	82663915	1200	1200	1200	1200	0
196	20231121	173800	82663915	1200	1200	1200	1200	0
197	20231121	173700	82663915	1200	1200	1200	1200	0
198	20231121	173600	82663915	1200	1200	1200	1200	0
199	20231121	173500	82663915	1200	1200	1200	1200	0
200	20231121	173400	82663915	1200	1200	1200	1200	0
201	20231121	173300	82663915	1200	1200	1200	1200	0
202	20231121	173200	82663915	1200	1200	1200	1200	0
203	20231121	173100	82663915	1200	1200	1200	1200	0
204	20231121	173000	82663915	1200	1200	1200	1200	0
205	20231121	172900	82663915	1200	1200	1200	1200	0
206	20231121	172800	82663915	1200	1200	1200	1200	0
207	20231121	172700	82663915	1200	1200	1200	1200	0
208	20231121	172600	82663915	1200	1200	1200	1200	0
209	20231121	172500	82663915	1200	1200	1200	1200	0
210	20231121	172400	82663915	1200	1200	1200	1200	0
211	20231121	172300	82663915	1200	1200	1200	1200	0
212	20231121	172200	82663915	1200	1200	1200	1200	871
213	20231121	172100	82663915	1200	1200	1200	1200	0
214	20231121	172000	82663915	1200	1200	1200	1200	0
215	20231121	171900	82663915	1200	1200	1200	1200	0
216	20231121	171800	82663915	1200	1200	1200	1200	0
217	20231121	171700	82663915	1200	1200	1200	1200	0
218	20231121	171600	82663915	1200	1200	1200	1200	0
219	20231121	171500	82663915	1200	1200	1200	1200	0
220	20231121	171400	82663915	1200	1200	1200	1200	0
221	20231121	171300	82663915	1200	1200	1200	1200	0
222	20231121	171200	82663915	1200	1200	1200	1200	0
223	20231121	171100	82663915	1200	1200	1200	1200	0
224	20231121	171000	82663915	1200	1200	1200	1200	0
225	20231121	170900	82663915	1200	1200	1200	1200	0
226	20231121	170800	82663915	1200	1200	1200	1200	0
227	20231121	170700	82663915	1200	1200	1200	1200	0
228	20231121	170600	82663915	1200	1200	1200	1200	0
229	20231121	170500	82663915	1200	1200	1200	1200	0
230	20231121	170400	82663915	1200	1200	1200	1200	0
231	20231121	170300	82663915	1200	1200	1200	1200	0
232	20231121	170200	82663915	1200	1200	1200	1200	0
233	20231121	170100	82663915	1200	1200	1200	1200	0
234	20231121	170000	82663915	1200	1200	1200	1200	0
235	20231121	165900	82663915	1200	1200	1200	1200	0
236	20231121	165800	82663915	1200	1200	1200	1200	0
237	20231121	165700	82663915	1200	1200	1200	1200	0
238	20231121	165600	82663915	1200	1200	1200	1200	0
239	20231121	165500	82663915	1200	1200	1200	1200	0
240	20231121	165400	82663915	1200	1200	1200	1200	0
241	20231121	165300	82663915	1200	1200	1200	1200	0
242	20231121	165200	82663915	1200	1200	1200	1200	871
243	20231121	165100	82663915	1200	1200	1200	1200	0
244	20231121	165000	82663915	1200	1200	1200	1200	0
245	20231121	164900	82663915	1200	1200	1200	1200	0
246	20231121	164800	82663915	1200	1200	1200	1200	0
247	20231121	164700	82663915	1200	1200	1200	1200	0
248	20231121	164600	82663915	1200	1200	1200	1200	0
249	20231121	164500	82663915	1200	1200	1200	1200	0
250	20231121	164400	82663915	1200	1200	1200	1200	0
251	20231121	164300	82663915	1200	1200	1200	1200	0
252	20231121	164200	82663915	1200	1200	1200	1200	0
253	20231121	164100	82663915	1200	1200	1200	1200	0
254	20231121	164000	82663915	1200	1200	1200	1200	0
255	20231121	163900	82663915	1200	1200	1200	1200	0
256	20231121	163800	82663915	1200	1200	1200	1200	0
257	20231121	163700	82663915	1200	1200	1200	1200	0
258	20231121	163600	82663915	1200	1200	1200	1200	0
259	20231121	163500	82663915	1200	1200	1200	1200	0
260	20231121	163400	82663915	1200	1200	1200	1200	0
261	20231121	163300	82663915	1200	1200	1200	1200	0
262	20231121	163200	82663915	1200	1200	1200	1200	0
263	20231121	163100	82663915	1200	1200	1200	1200	0
264	20231121	163000	82663915	1200	1200	1200	1200	0
265	20231121	162900	82663915	1200	1200	1200	1200	0
266	20231121	162800	82663915	1200	1200	1200	1200	0
267	20231121	162700	82663915	1200	1200	1200	1200	0
268	20231121	162600	82663915	1200	1200	1200	1200	0
269	20231121	162500	82663915	1200	1200	1200	1200	0
270	20231121	162400	82663915	1200	1200	1200	1200	0
271	20231121	162300	82663915	1200	1200	1200	1200	0
272	20231121	162200	82663915	1200	1200	1200	1200	871
273	20231121	162100	82663915	1200	1200	1200	1200	0
274	20231121	162000	82663915	1200	1200	1200	1200	0
275	20231121	161900	82663915	1200	1200	1200	1200	0
276	20231121	161800	82663915	1200	1200	1200	1200	0
277	20231121	161700	82663915	1200	1200	1200	1200	0
278	20231121	161600	82663915	1200	1200	1200	1200	0
279	20231121	161500	82663915	1200	1200	1200	1200	0
280	20231121	161400	82663915	1200	1200	1200	1200	0
281	20231121	161300	82663915	1200	1200	1200	1200	0
282	20231121	161200	82663915	1200	1200	1200	1200	0
283	20231121	161100	82663915	1200	1200	1200	1200	0
284	20231121	161000	82663915	1200	1200	1200	1200	0
285	20231121	160900	82663915	1200	1200	1200	1200	0
286	20231121	160800	82663915	1200	1200	1200	1200	0
287	20231121	160700	82663915	1200	1200	1200	1200	0
288	20231121	160600	82663915	1200	1200	1200	1200	0
289	20231121	160500	82663915	1200	1200	1200	1200	0
290	20231121	160400	82663915	1200	1200	1200	1200	0
291	20231121	160300	82663915	1200	1200	1200	1200	0
292	20231121	160200	82663915	1200	1200	1200	1200	0
293	20231121	160100	82663915	1200	1200	1200	1200	0
294	20231121	160000	82663915	1200	1200	1200	1200	0
295	20231121	155900	82663915	1200	1200	1200	1200	0
296	20231121	155800	82663915	1200	1200	1200	1200	0
297	20231121	155700	82663915	1200	1200	1200	1200	0
298	20231121	155600	82663915	1200	1200	1200	1200	0
299	20231121	155500	82663915	1200	1200	1200	1200	0
300	20231121	155400	82663915	1200	1200	1200	1200	0
301	20231121	155300	82663915	1200	1200	1200	1200	0
302	20231121	155200	82663915	1200	1200	1200	1200	871
303	20231121	155100	82663915	1200	1200	1200	1200	0
304	20231121	155000	82663915	1200	1200	1200	1200	0
305	20231121	154900	82663915	1200	1200	1200	1200	0
306	20231121	154800	82663915	1200	1200	1200	1200	0
307	20231121	154700	82663915	1200	1200	1200	1200	0
308	20231121	154600	82663915	1200	1200	1200	1200	0
309	20231121	154500	82663915	1200	1200	1200	1200	0
310	20231121	154400	82663915	1200	1200	1200	1200	0
311	20231121	154300	82663915	1200	1200	1200	1200	0
312	20231121	154200	82663915	1200	1200	1200	1200	0
313	20231121	154100	82663915	1200	1200	1200	1200	0
314	20231121	154000	82663915	1200	1200	1200	1200	0
315	20231121	153900	82663915	1200	1200	1200	1200	0
316	20231121	153800	82663915	1200	1200	1200	1200	0
317	20231121	153700	82663915	1200	1200	1200	1200	0
318	20231121	153600	82663915	1200	1200	1200	1200	0
319	20231121	153500	82663915	1200	1200	1200	1200	0
320	20231121	153400	82663915	1200	1200	1200	1200	0
321	20231121	153300	82663915	1200	1200	1200	1200	0
322	20231121	153200	82663915	1200	1200	1200	1200	0
323	20231121	153100	82663915	1200	1200	1200	1200	0
324	20231121	153000	82663915	1200	1200	1200	1200	871
325	20231121	152900	81618715	1210	1210	1210	1210	0
326	20231121	152800	81618715	1210	1210	1210	1210	0
327	20231121	152700	81618715	1210	1210	1210	1210	0
328	20231121	152600	81618715	1210	1210	1210	1210	0
329	20231121	152500	81618715	1210	1210	1210	1210	0
330	20231121	152400	81618715	1210	1210	1210	1210	0
331	20231121	152300	81618715	1210	1210	1210	1210	0
332	20231121	152200	81618715	1210	1210	1210	1210	0
333	20231121	152100	81618715	1210	1210	1210	1210	0
334	20231121	152000	81618715	1210	1210	1210	1210	0
335	20231121	151900	81618715	1210	1210	1210	1206	114
336	20231121	151800	81481005	1210	1210	1210	1210	0
337	20231121	151700	81481005	1210	1206	1210	1205	73
338	20231121	151600	81392906	1210	1210	1210	1210	6
339	20231121	151500	81385646	1212	1211	1212	1211	20
340	20231121	151400	81361425	1212	1212	1212	1212	0
341	20231121	151300	81361425	1212	1210	1212	1210	520
342	20231121	151200	80732204	1212	1211	1212	1211	5
343	20231121	151100	80726146	1212	1211	1212	1211	25
344	20231121	151000	80695869	1212	1206	1212	1206	39
345	20231121	150900	80648681	1206	1202	1206	1202	610
346	20231121	150800	79914684	1194	1202	1202	1194	101
347	20231121	150700	79794082	1199	1199	1199	1199	300
348	20231121	150600	79434382	1199	1199	1199	1199	1
349	20231121	150500	79433183	1194	1194	1199	1194	101
350	20231121	150400	79312584	1199	1193	1199	1193	2
351	20231121	150300	79310192	1194	1194	1194	1194	47
352	20231121	150200	79254074	1194	1194	1199	1194	54
353	20231121	150100	79189593	1194	1194	1194	1194	0
354	20231121	150000	79189593	1194	1194	1194	1194	0
355	20231121	145900	79189593	1194	1194	1194	1194	50
356	20231121	145800	79129893	1194	1194	1194	1194	50
357	20231121	145700	79070193	1199	1194	1199	1194	2
358	20231121	145600	79067800	1194	1194	1194	1194	50
359	20231121	145500	79008100	1194	1194	1194	1194	50
360	20231121	145400	78948400	1199	1194	1199	1194	2
361	20231121	145300	78946007	1194	1194	1194	1194	50
362	20231121	145200	78886307	1194	1194	1194	1194	50
363	20231121	145100	78826607	1200	1193	1200	1193	298
364	20231121	145000	78471079	1193	1193	1193	1193	50
365	20231121	144900	78411429	1200	1194	1200	1192	550
366	20231121	144800	77755136	1200	1200	1200	1200	11
367	20231121	144700	77741936	1194	1194	1194	1194	50
368	20231121	144600	77682236	1194	1194	1194	1194	474
369	20231121	144500	77116280	1200	1194	1200	1194	51
370	20231121	144400	77055380	1194	1194	1194	1194	50
371	20231121	144300	76995680	1195	1195	1195	1195	311
372	20231121	144200	76624035	1195	1195	1195	1195	100
373	20231121	144100	76504535	1202	1202	1202	1202	0
374	20231121	144000	76504535	1202	1202	1202	1202	0
375	20231121	143900	76504535	1202	1194	1202	1194	102
376	20231121	143800	76382731	1202	1202	1202	1202	0
377	20231121	143700	76382731	1202	1202	1202	1202	1
378	20231121	143600	76381529	1193	1195	1202	1193	104
379	20231121	143500	76257321	1202	1202	1202	1202	0
380	20231121	143400	76257321	1202	1202	1202	1202	0
381	20231121	143300	76257321	1202	1200	1202	1193	160
382	20231121	143200	76065824	1200	1200	1200	1200	2
383	20231121	143100	76063424	1200	1192	1200	1192	2
384	20231121	143000	76061032	1201	1192	1201	1192	70
385	20231121	142900	75977564	1193	1193	1193	1193	31
386	20231121	142800	75940581	1193	1193	1193	1193	0
387	20231121	142700	75940581	1193	1194	1194	1193	2050
388	20231121	142600	73493881	1202	1195	1202	1195	1051
389	20231121	142500	72237929	1195	1197	1197	1195	5000
390	20231121	142400	66261464	1202	1196	1202	1196	52
391	20231121	142300	66199266	1202	1195	1202	1195	52
392	20231121	142200	66137119	1203	1194	1203	1194	4192
393	20231121	142100	61123427	1194	1194	1194	1194	50
394	20231121	142000	61063727	1193	1193	1193	1193	50
395	20231121	141900	61004077	1196	1196	1196	1196	0
396	20231121	141800	61004077	1196	1197	1197	1196	6546
397	20231121	141700	53171864	1199	1199	1199	1199	13
398	20231121	141600	53156277	1197	1197	1197	1197	51
399	20231121	141500	53095230	1199	1197	1199	1197	52
400	20231121	141400	53032982	1197	1197	1197	1197	0
401	20231121	141300	53032982	1197	1197	1197	1197	50
402	20231121	141200	52973132	1197	1197	1197	1197	52
403	20231121	141100	52910888	1197	1197	1197	1197	20
404	20231121	141000	52886948	1197	1200	1201	1197	58
405	20231121	140900	52817510	1200	1198	1200	1197	504
406	20231121	140800	52213766	1197	1197	1197	1197	0
407	20231121	140700	52213766	1197	1197	1197	1197	50
408	20231121	140600	52153916	1197	1197	1197	1197	50
409	20231121	140500	52094066	1197	1197	1197	1197	0
410	20231121	140400	52094066	1197	1197	1197	1197	50
411	20231121	140300	52034216	1197	1197	1197	1197	583
412	20231121	140200	51336365	1197	1197	1197	1197	586
413	20231121	140100	50634923	1197	1197	1197	1197	0
414	20231121	140000	50634923	1197	1197	1197	1197	100
415	20231121	135900	50515223	1197	1197	1197	1197	0
416	20231121	135800	50515223	1197	1197	1197	1197	0
417	20231121	135700	50515223	1197	1197	1197	1197	100
418	20231121	135600	50395523	1197	1197	1197	1197	0
419	20231121	135500	50395523	1197	1197	1197	1197	0
420	20231121	135400	50395523	1197	1197	1197	1197	100
421	20231121	135300	50275823	1197	1197	1197	1197	0
422	20231121	135200	50275823	1197	1197	1197	1197	0
423	20231121	135100	50275823	1197	1197	1197	1197	100
424	20231121	135000	50156123	1198	1198	1198	1198	1
425	20231121	134900	50154925	1197	1197	1197	1197	0
426	20231121	134800	50154925	1197	1198	1198	1197	60
427	20231121	134700	50083095	1200	1200	1200	1200	0
428	20231121	134600	50083095	1200	1200	1200	1200	11
429	20231121	134500	50069895	1198	1198	1198	1198	50
430	20231121	134400	50009995	1198	1198	1198	1198	332
431	20231121	134300	49612259	1197	1197	1197	1197	3
432	20231121	134200	49608668	1197	1197	1197	1197	50
433	20231121	134100	49548818	1197	1197	1197	1197	50
434	20231121	134000	49488968	1197	1197	1197	1197	0
435	20231121	133900	49488968	1197	1197	1197	1197	50
436	20231121	133800	49429118	1197	1197	1197	1197	50
437	20231121	133700	49369268	1197	1197	1197	1197	2000
438	20231121	133600	46975268	1197	1197	1197	1197	1093
439	20231121	133500	45666947	1197	1197	1197	1197	50
440	20231121	133400	45607097	1197	1197	1197	1197	0
441	20231121	133300	45607097	1197	1197	1197	1197	50
442	20231121	133200	45547247	1197	1197	1197	1197	0
443	20231121	133100	45547247	1197	1197	1197	1197	50
444	20231121	133000	45487397	1197	1197	1197	1197	50
445	20231121	132900	45427547	1197	1197	1197	1197	0
446	20231121	132800	45427547	1197	1197	1197	1197	52
447	20231121	132700	45365303	1197	1197	1197	1197	53
448	20231121	132600	45301862	1197	1197	1197	1197	4
449	20231121	132500	45297074	1197	1198	1198	1197	50
450	20231121	132400	45237176	1198	1198	1198	1198	62
451	20231121	132300	45162900	1200	1200	1200	1200	0
452	20231121	132200	45162900	1200	1198	1200	1197	285
453	20231121	132100	44821120	1198	1198	1198	1198	15
454	20231121	132000	44803150	1198	1198	1198	1198	0
455	20231121	131900	44803150	1198	1198	1198	1198	50
456	20231121	131800	44743250	1198	1198	1198	1198	350
457	20231121	131700	44323950	1198	1198	1198	1198	0
458	20231121	131600	44323950	1198	1198	1198	1198	0
459	20231121	131500	44323950	1198	1198	1198	1198	100
460	20231121	131400	44204150	1198	1197	1198	1197	177
461	20231121	131300	43992249	1198	1198	1198	1198	18
462	20231121	131200	43970685	1198	1198	1198	1198	50
463	20231121	131100	43910785	1198	1198	1198	1198	0
464	20231121	131000	43910785	1198	1198	1198	1198	50
465	20231121	130900	43850885	1198	1198	1198	1198	50
466	20231121	130800	43790985	1197	1200	1200	1197	1700
467	20231121	130700	41753285	1200	1200	1200	1200	50
468	20231121	130600	41693285	1200	1200	1200	1200	50
469	20231121	130500	41633285	1201	1201	1201	1201	0
470	20231121	130400	41633285	1201	1201	1201	1201	32
471	20231121	130300	41594853	1201	1201	1201	1201	50
472	20231121	130200	41534803	1202	1202	1202	1202	1
473	20231121	130100	41533601	1201	1201	1201	1201	50
474	20231121	130000	41473551	1201	1201	1201	1201	0
475	20231121	125900	41473551	1201	1201	1201	1201	51
476	20231121	125800	41412300	1202	1202	1202	1202	39
477	20231121	125700	41365422	1202	1202	1202	1202	11
478	20231121	125600	41352200	1202	1203	1203	1202	150
479	20231121	125500	41171800	1203	1200	1203	1200	150
480	20231121	125400	40991546	1199	1199	1199	1199	0
481	20231121	125300	40991546	1199	1199	1199	1199	50
482	20231121	125200	40931596	1199	1199	1199	1199	50
483	20231121	125100	40871646	1199	1199	1199	1199	0
484	20231121	125000	40871646	1199	1199	1199	1199	53
485	20231121	124900	40808099	1199	1199	1199	1199	50
486	20231121	124800	40748149	1202	1202	1202	1202	0
487	20231121	124700	40748149	1202	1202	1202	1202	1
488	20231121	124600	40746947	1199	1200	1204	1199	105
489	20231121	124500	40621041	1200	1200	1200	1200	0
490	20231121	124400	40621041	1200	1200	1200	1199	1189
491	20231121	124300	39195424	1199	1200	1200	1199	105
492	20231121	124200	39069524	1200	1200	1200	1200	5
493	20231121	124100	39063524	1200	1200	1200	1200	15
494	20231121	124000	39045524	1199	1200	1200	1199	105
495	20231121	123900	38919624	1200	1200	1200	1200	5
496	20231121	123800	38913624	1200	1200	1200	1200	0
497	20231121	123700	38913624	1200	1200	1200	1200	56
498	20231121	123600	38846424	1200	1200	1200	1200	0
499	20231121	123500	38846424	1200	1200	1200	1200	12
500	20231121	123400	38832024	1200	1200	1200	1200	100
501	20231121	123300	38712024	1204	1204	1204	1204	1
502	20231121	123200	38710820	1200	1200	1200	1200	1
503	20231121	123100	38709620	1200	1200	1200	1200	50
504	20231121	123000	38649620	1200	1200	1200	1200	50
505	20231121	122900	38589620	1200	1200	1200	1200	0
506	20231121	122800	38589620	1200	1200	1200	1200	50
507	20231121	122700	38529620	1200	1200	1200	1200	50
508	20231121	122600	38469620	1200	1200	1200	1200	0
509	20231121	122500	38469620	1200	1204	1204	1200	51
510	20231121	122400	38408416	1200	1200	1200	1200	50
511	20231121	122300	38348416	1204	1199	1204	1199	70
512	20231121	122200	38264297	1199	1200	1200	1199	51
513	20231121	122100	38203147	1199	1200	1200	1199	457
514	20231121	122000	37655194	1204	1200	1204	1200	39
515	20231121	121900	37608382	1199	1200	1200	1199	118
516	20231121	121800	37466836	1200	1200	1200	1200	0
517	20231121	121700	37466836	1200	1200	1200	1200	50
518	20231121	121600	37406836	1200	1200	1200	1200	50
519	20231121	121500	37346836	1200	1200	1200	1200	0
520	20231121	121400	37346836	1200	1200	1200	1200	50
521	20231121	121300	37286836	1204	1200	1204	1200	60
522	20231121	121200	37214796	1204	1204	1204	1204	0
523	20231121	121100	37214796	1204	1200	1204	1200	56
524	20231121	121000	37147572	1199	1199	1199	1199	50
525	20231121	120900	37087622	1200	1200	1200	1200	6
526	20231121	120800	37080422	1200	1200	1200	1200	44
527	20231121	120700	37027622	1200	1200	1200	1200	50
528	20231121	120600	36967622	1200	1200	1200	1200	0
529	20231121	120500	36967622	1200	1200	1200	1200	50
530	20231121	120400	36907622	1200	1200	1200	1200	50
531	20231121	120300	36847622	1204	1204	1204	1204	0
532	20231121	120200	36847622	1204	1204	1204	1204	1
533	20231121	120100	36846418	1200	1200	1200	1200	100
534	20231121	120000	36726418	1200	1200	1200	1200	0
535	20231121	115900	36726418	1200	1200	1200	1200	0
536	20231121	115800	36726418	1200	1200	1200	1200	100
537	20231121	115700	36606418	1200	1200	1200	1200	0
538	20231121	115600	36606418	1200	1200	1200	1200	37
539	20231121	115500	36562018	1200	1200	1200	1200	63
540	20231121	115400	36486418	1200	1200	1200	1200	0
541	20231121	115300	36486418	1200	1200	1200	1200	0
542	20231121	115200	36486418	1200	1200	1200	1200	100
543	20231121	115100	36366418	1200	1200	1200	1200	6
544	20231121	115000	36359218	1199	1199	1199	1199	0
545	20231121	114900	36359218	1199	1200	1200	1199	94
546	20231121	114800	36246468	1200	1200	1200	1200	0
547	20231121	114700	36246468	1200	1200	1200	1200	0
548	20231121	114600	36246468	1200	1204	1204	1200	51
549	20231121	114500	36185264	1200	1200	1200	1200	50
550	20231121	114400	36125264	1200	1200	1200	1200	50
551	20231121	114300	36065264	1204	1204	1204	1204	1
552	20231121	114200	36064060	1200	1204	1204	1200	51
553	20231121	114100	36002856	1200	1200	1200	1200	50
554	20231121	114000	35942856	1204	1204	1204	1204	1
555	20231121	113900	35941652	1200	1200	1200	1200	50
556	20231121	113800	35881652	1200	1200	1200	1200	50
557	20231121	113700	35821652	1204	1204	1204	1204	1
558	20231121	113600	35820448	1200	1200	1200	1200	50
559	20231121	113500	35760448	1204	1200	1204	1200	51
560	20231121	113400	35699244	1200	1200	1200	1200	0
561	20231121	113300	35699244	1200	1200	1200	1200	0
562	20231121	113200	35699244	1200	1200	1200	1200	100
563	20231121	113100	35579244	1204	1204	1204	1204	0
564	20231121	113000	35579244	1204	1204	1204	1204	0
565	20231121	112900	35579244	1204	1199	1204	1199	105
566	20231121	112800	35453339	1205	1201	1205	1201	1757
567	20231121	112700	33338142	1201	1201	1201	1201	1
568	20231121	112600	33336941	1199	1201	1201	1199	101
569	20231121	112500	33215840	1199	1199	1199	1199	0
570	20231121	112400	33215840	1199	1199	1199	1199	0
571	20231121	112300	33215840	1199	1199	1201	1199	106
572	20231121	112200	33088744	1199	1199	1199	1199	3
573	20231121	112100	33085147	1201	1201	1201	1201	0
574	20231121	112000	33085147	1201	1200	1201	1200	103
575	20231121	111900	32961546	1201	1201	1201	1201	0
576	20231121	111800	32961546	1201	1200	1201	1200	16
577	20231121	111700	32942345	1200	1200	1200	1199	59
578	20231121	111600	32871596	1199	1200	1200	1199	30
579	20231121	111500	32835598	1201	1199	1201	1199	3
580	20231121	111400	32831999	1199	1199	1199	1199	50
581	20231121	111300	32772049	1199	1201	1201	1199	51
582	20231121	111200	32710898	1199	1199	1199	1199	0
583	20231121	111100	32710898	1199	1199	1199	1199	50
584	20231121	111000	32650948	1199	1199	1199	1199	50
585	20231121	110900	32590998	1201	1201	1201	1201	0
586	20231121	110800	32590998	1201	1199	1201	1199	51
587	20231121	110700	32529847	1201	1198	1201	1198	51
588	20231121	110600	32468746	1201	1201	1201	1201	1
589	20231121	110500	32467545	1200	1198	1200	1198	53
590	20231121	110400	32404047	1198	1198	1198	1198	0
591	20231121	110300	32404047	1198	1199	1199	1198	82
592	20231121	110200	32305779	1199	1199	1199	1198	67
593	20231121	110100	32225497	1199	1199	1199	1199	1
594	20231121	110000	32224298	1199	1199	1199	1199	1
595	20231121	105900	32223099	1199	1198	1199	1198	79
596	20231121	105800	32128429	1199	1199	1199	1199	1
597	20231121	105700	32127230	1198	1199	1199	1198	60
598	20231121	105600	32055342	1199	1199	1199	1199	13
599	20231121	105500	32039755	1201	1201	1201	1201	0
600	20231121	105400	32039755	1201	1198	1201	1198	110
601	20231121	105300	31907871	1199	1199	1199	1199	12
602	20231121	105200	31893483	1201	1201	1201	1201	1
603	20231121	105100	31892282	1198	1198	1198	1198	50
604	20231121	105000	31832382	1198	1198	1198	1198	50
605	20231121	104900	31772482	1201	1201	1201	1201	0
606	20231121	104800	31772482	1201	1201	1201	1197	1903
607	20231121	104700	29494051	1200	1201	1201	1200	80
608	20231121	104600	29398021	1205	1205	1205	1205	0
609	20231121	104500	29398021	1205	1201	1205	1201	10
610	20231121	104400	29386007	1201	1202	1202	1200	991
611	20231121	104300	28195656	1206	1206	1206	1206	0
612	20231121	104200	28195656	1206	1206	1206	1206	1
613	20231121	104100	28194450	1202	1201	1206	1201	102
614	20231121	104000	28071888	1206	1206	1206	1206	0
615	20231121	103900	28071888	1206	1206	1206	1206	0
616	20231121	103800	28071888	1206	1201	1206	1201	101
617	20231121	103700	27950582	1206	1206	1206	1206	0
618	20231121	103600	27950582	1206	1206	1206	1206	1
619	20231121	103500	27949376	1203	1203	1206	1203	101
620	20231121	103400	27827870	1207	1207	1207	1207	483
621	20231121	103300	27244889	1213	1213	1213	1213	0
622	20231121	103200	27244889	1213	1206	1213	1206	55
623	20231121	103100	27178524	1213	1205	1213	1205	60
624	20231121	103000	27106144	1213	1212	1213	1212	117
625	20231121	102900	26964235	1206	1207	1213	1206	200
626	20231121	102800	26722849	1201	1205	1205	1201	51
627	20231121	102700	26661594	1205	1205	1205	1205	47
628	20231121	102600	26604959	1205	1207	1207	1205	879
629	20231121	102500	25544052	1206	1204	1206	1200	1122
630	20231121	102400	24192520	1204	1204	1204	1204	0
631	20231121	102300	24192520	1204	1199	1204	1199	644
632	20231121	102200	23419128	1201	1199	1201	1199	56
633	20231121	102100	23351980	1201	1199	1201	1199	10
634	20231121	102000	23339986	1199	1199	1201	1199	65
635	20231121	101900	23262027	1201	1199	1201	1199	16
636	20231121	101800	23242823	1199	1200	1200	1199	60
637	20231121	101700	23170873	1198	1200	1200	1198	110
638	20231121	101600	23038973	1202	1202	1202	1201	51
639	20231121	101500	22977691	1197	1197	1202	1197	121
640	20231121	101400	22832849	1202	1202	1202	1202	30
641	20231121	101300	22796789	1200	1200	1200	1200	401
642	20231121	101200	22315589	1199	1196	1199	1196	708
643	20231121	101100	21467465	1200	1199	1200	1198	1016
644	20231121	101000	20249293	1196	1197	1199	1196	88
645	20231121	100900	20143891	1197	1197	1197	1197	1
646	20231121	100800	20142694	1200	1200	1200	1200	0
647	20231121	100700	20142694	1200	1200	1200	1200	0
648	20231121	100600	20142694	1200	1196	1200	1196	52
649	20231121	100500	20080494	1200	1200	1200	1200	0
650	20231121	100400	20080494	1200	1200	1200	1200	0
651	20231121	100300	20080494	1200	1200	1200	1200	1
652	20231121	100200	20079294	1196	1196	1196	1196	50
653	20231121	100100	20019494	1200	1200	1200	1200	1
654	20231121	100000	20018294	1196	1196	1196	1196	0
655	20231121	095900	20018294	1196	1196	1196	1196	50
656	20231121	095800	19958494	1196	1196	1196	1196	0
657	20231121	095700	19958494	1196	1196	1196	1196	0
658	20231121	095600	19958494	1196	1196	1196	1196	50
659	20231121	095500	19898694	1197	1197	1197	1196	694
660	20231121	095400	19067979	1200	1197	1200	1197	35
661	20231121	095300	19026081	1200	1197	1200	1197	53
662	20231121	095200	18962637	1200	1200	1200	1200	0
663	20231121	095100	18962637	1200	1200	1200	1200	0
664	20231121	095000	18962637	1200	1196	1200	1196	51
665	20231121	094900	18901637	1201	1199	1201	1196	306
666	20231121	094800	18534190	1201	1201	1201	1198	63
667	20231121	094700	18458595	1197	1197	1197	1197	0
668	20231121	094600	18458595	1197	1197	1197	1197	320
669	20231121	094500	18075555	1201	1201	1201	1201	1
670	20231121	094400	18074354	1198	1198	1198	1198	41
671	20231121	094300	18025236	1201	1201	1201	1201	0
672	20231121	094200	18025236	1201	1201	1201	1201	0
673	20231121	094100	18025236	1201	1201	1201	1201	0
674	20231121	094000	18025236	1201	1201	1201	1201	10
675	20231121	093900	18013226	1201	1201	1201	1201	0
676	20231121	093800	18013226	1201	1201	1201	1198	17
677	20231121	093700	17992827	1200	1202	1203	1200	26
678	20231121	093600	17961554	1203	1202	1203	1202	80
679	20231121	093500	17865346	1202	1202	1202	1202	0
680	20231121	093400	17865346	1202	1202	1202	1202	1
681	20231121	093300	17864144	1202	1202	1202	1202	11
682	20231121	093200	17850922	1203	1203	1203	1203	5
683	20231121	093100	17844907	1203	1198	1203	1197	4368
684	20231121	093000	12612957	1198	1198	1198	1198	0
685	20231121	092900	12612957	1198	1198	1198	1198	671
686	20231121	092800	11809099	1204	1204	1204	1204	1
687	20231121	092700	11807895	1199	1199	1199	1199	100
688	20231121	092600	11687995	1204	1204	1204	1204	0
689	20231121	092500	11687995	1204	1204	1204	1204	0
690	20231121	092400	11687995	1204	1204	1204	1204	2
691	20231121	092300	11685587	1198	1198	1198	1198	0
692	20231121	092200	11685587	1198	1199	1199	1198	4849
693	20231121	092100	5872493	1204	1204	1204	1204	1
694	20231121	092000	5871289	1199	1199	1199	1199	0
695	20231121	091900	5871289	1199	1199	1199	1199	0
696	20231121	091800	5871289	1199	1199	1199	1199	418
697	20231121	091700	5370107	1206	1206	1206	1206	0
698	20231121	091600	5370107	1206	1206	1206	1206	0
699	20231121	091500	5370107	1206	1206	1206	1206	0
700	20231121	091400	5370107	1206	1206	1206	1206	0
701	20231121	091300	5370107	1206	1206	1206	1206	0
702	20231121	091200	5370107	1206	1206	1206	1206	16
703	20231121	091100	5350811	1198	1198	1198	1198	0
704	20231121	091000	5350811	1198	1203	1208	1198	2385
705	20231121	090900	2488773	1208	1208	1208	1208	0
706	20231121	090800	2488773	1208	1208	1208	1208	0
707	20231121	090700	2488773	1208	1206	1208	1206	201
708	20231121	090600	2246112	1200	1203	1203	1200	1000
709	20231121	090500	1045572	1214	1214	1214	1214	0
710	20231121	090400	1045572	1214	1205	1214	1202	432
711	20231121	090300	525836	1202	1202	1202	1202	144
712	20231121	090200	352748	1198	1198	1198	1198	38
713	20231121	090100	307224	1224	1224	1224	1224	0
714	20231121	090000	307224	1224	1224	1224	1224	251