KissMeData/168330/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201000	18887520	2180	2180	2180	2180	134
3	20231121	200900	18887520	2180	2180	2180	2180	0
4	20231121	200800	18887520	2180	2180	2180	2180	0
5	20231121	200700	18887520	2180	2180	2180	2180	0
6	20231121	200600	18887520	2180	2180	2180	2180	0
7	20231121	200500	18887520	2180	2180	2180	2180	0
8	20231121	200400	18887520	2180	2180	2180	2180	0
9	20231121	200300	18887520	2180	2180	2180	2180	0
10	20231121	200200	18887520	2180	2180	2180	2180	0
11	20231121	200100	18887520	2180	2180	2180	2180	0
12	20231121	200000	18887520	2180	2180	2180	2180	0
13	20231121	195900	18887520	2180	2180	2180	2180	0
14	20231121	195800	18887520	2180	2180	2180	2180	0
15	20231121	195700	18887520	2180	2180	2180	2180	0
16	20231121	195600	18887520	2180	2180	2180	2180	0
17	20231121	195500	18887520	2180	2180	2180	2180	0
18	20231121	195400	18887520	2180	2180	2180	2180	0
19	20231121	195300	18887520	2180	2180	2180	2180	0
20	20231121	195200	18887520	2180	2180	2180	2180	0
21	20231121	195100	18887520	2180	2180	2180	2180	0
22	20231121	195000	18887520	2180	2180	2180	2180	0
23	20231121	194900	18887520	2180	2180	2180	2180	0
24	20231121	194800	18887520	2180	2180	2180	2180	0
25	20231121	194700	18887520	2180	2180	2180	2180	0
26	20231121	194600	18887520	2180	2180	2180	2180	0
27	20231121	194500	18887520	2180	2180	2180	2180	0
28	20231121	194400	18887520	2180	2180	2180	2180	0
29	20231121	194300	18887520	2180	2180	2180	2180	0
30	20231121	194200	18887520	2180	2180	2180	2180	0
31	20231121	194100	18887520	2180	2180	2180	2180	0
32	20231121	194000	18887520	2180	2180	2180	2180	134
33	20231121	193900	18887520	2180	2180	2180	2180	0
34	20231121	193800	18887520	2180	2180	2180	2180	0
35	20231121	193700	18887520	2180	2180	2180	2180	0
36	20231121	193600	18887520	2180	2180	2180	2180	0
37	20231121	193500	18887520	2180	2180	2180	2180	0
38	20231121	193400	18887520	2180	2180	2180	2180	0
39	20231121	193300	18887520	2180	2180	2180	2180	0
40	20231121	193200	18887520	2180	2180	2180	2180	0
41	20231121	193100	18887520	2180	2180	2180	2180	0
42	20231121	193000	18887520	2180	2180	2180	2180	0
43	20231121	192900	18887520	2180	2180	2180	2180	0
44	20231121	192800	18887520	2180	2180	2180	2180	0
45	20231121	192700	18887520	2180	2180	2180	2180	0
46	20231121	192600	18887520	2180	2180	2180	2180	0
47	20231121	192500	18887520	2180	2180	2180	2180	0
48	20231121	192400	18887520	2180	2180	2180	2180	0
49	20231121	192300	18887520	2180	2180	2180	2180	0
50	20231121	192200	18887520	2180	2180	2180	2180	0
51	20231121	192100	18887520	2180	2180	2180	2180	0
52	20231121	192000	18887520	2180	2180	2180	2180	0
53	20231121	191900	18887520	2180	2180	2180	2180	0
54	20231121	191800	18887520	2180	2180	2180	2180	0
55	20231121	191700	18887520	2180	2180	2180	2180	0
56	20231121	191600	18887520	2180	2180	2180	2180	0
57	20231121	191500	18887520	2180	2180	2180	2180	0
58	20231121	191400	18887520	2180	2180	2180	2180	0
59	20231121	191300	18887520	2180	2180	2180	2180	0
60	20231121	191200	18887520	2180	2180	2180	2180	0
61	20231121	191100	18887520	2180	2180	2180	2180	0
62	20231121	191000	18887520	2180	2180	2180	2180	134
63	20231121	190900	18887520	2180	2180	2180	2180	0
64	20231121	190800	18887520	2180	2180	2180	2180	0
65	20231121	190700	18887520	2180	2180	2180	2180	0
66	20231121	190600	18887520	2180	2180	2180	2180	0
67	20231121	190500	18887520	2180	2180	2180	2180	0
68	20231121	190400	18887520	2180	2180	2180	2180	0
69	20231121	190300	18887520	2180	2180	2180	2180	0
70	20231121	190200	18887520	2180	2180	2180	2180	0
71	20231121	190100	18887520	2180	2180	2180	2180	0
72	20231121	190000	18887520	2180	2180	2180	2180	0
73	20231121	185900	18887520	2180	2180	2180	2180	0
74	20231121	185800	18887520	2180	2180	2180	2180	0
75	20231121	185700	18887520	2180	2180	2180	2180	0
76	20231121	185600	18887520	2180	2180	2180	2180	0
77	20231121	185500	18887520	2180	2180	2180	2180	0
78	20231121	185400	18887520	2180	2180	2180	2180	0
79	20231121	185300	18887520	2180	2180	2180	2180	0
80	20231121	185200	18887520	2180	2180	2180	2180	0
81	20231121	185100	18887520	2180	2180	2180	2180	0
82	20231121	185000	18887520	2180	2180	2180	2180	0
83	20231121	184900	18887520	2180	2180	2180	2180	0
84	20231121	184800	18887520	2180	2180	2180	2180	0
85	20231121	184700	18887520	2180	2180	2180	2180	0
86	20231121	184600	18887520	2180	2180	2180	2180	0
87	20231121	184500	18887520	2180	2180	2180	2180	0
88	20231121	184400	18887520	2180	2180	2180	2180	0
89	20231121	184300	18887520	2180	2180	2180	2180	0
90	20231121	184200	18887520	2180	2180	2180	2180	0
91	20231121	184100	18887520	2180	2180	2180	2180	0
92	20231121	184000	18887520	2180	2180	2180	2180	134
93	20231121	183900	18887520	2180	2180	2180	2180	0
94	20231121	183800	18887520	2180	2180	2180	2180	0
95	20231121	183700	18887520	2180	2180	2180	2180	0
96	20231121	183600	18887520	2180	2180	2180	2180	0
97	20231121	183500	18887520	2180	2180	2180	2180	0
98	20231121	183400	18887520	2180	2180	2180	2180	0
99	20231121	183300	18887520	2180	2180	2180	2180	0
100	20231121	183200	18887520	2180	2180	2180	2180	0
101	20231121	183100	18887520	2180	2180	2180	2180	0
102	20231121	183000	18887520	2180	2180	2180	2180	0
103	20231121	182900	18887520	2180	2180	2180	2180	0
104	20231121	182800	18887520	2180	2180	2180	2180	0
105	20231121	182700	18887520	2180	2180	2180	2180	0
106	20231121	182600	18887520	2180	2180	2180	2180	0
107	20231121	182500	18887520	2180	2180	2180	2180	0
108	20231121	182400	18887520	2180	2180	2180	2180	0
109	20231121	182300	18887520	2180	2180	2180	2180	0
110	20231121	182200	18887520	2180	2180	2180	2180	0
111	20231121	182100	18887520	2180	2180	2180	2180	0
112	20231121	182000	18887520	2180	2180	2180	2180	0
113	20231121	181900	18887520	2180	2180	2180	2180	0
114	20231121	181800	18887520	2180	2180	2180	2180	0
115	20231121	181700	18887520	2180	2180	2180	2180	0
116	20231121	181600	18887520	2180	2180	2180	2180	0
117	20231121	181500	18887520	2180	2180	2180	2180	0
118	20231121	181400	18887520	2180	2180	2180	2180	0
119	20231121	181300	18887520	2180	2180	2180	2180	0
120	20231121	181200	18887520	2180	2180	2180	2180	0
121	20231121	181100	18887520	2180	2180	2180	2180	0
122	20231121	181000	18887520	2180	2180	2180	2180	134
123	20231121	180900	18887520	2180	2180	2180	2180	0
124	20231121	180800	18887520	2180	2180	2180	2180	0
125	20231121	180700	18887520	2180	2180	2180	2180	0
126	20231121	180600	18887520	2180	2180	2180	2180	0
127	20231121	180500	18887520	2180	2180	2180	2180	0
128	20231121	180400	18887520	2180	2180	2180	2180	0
129	20231121	180300	18887520	2180	2180	2180	2180	0
130	20231121	180200	18887520	2180	2180	2180	2180	0
131	20231121	180100	18887520	2180	2180	2180	2180	0
132	20231121	180000	18887520	2180	2180	2180	2180	0
133	20231121	175900	18887520	2180	2180	2180	2180	0
134	20231121	175800	18887520	2180	2180	2180	2180	0
135	20231121	175700	18887520	2180	2180	2180	2180	0
136	20231121	175600	18887520	2180	2180	2180	2180	0
137	20231121	175500	18887520	2180	2180	2180	2180	0
138	20231121	175400	18887520	2180	2180	2180	2180	0
139	20231121	175300	18887520	2180	2180	2180	2180	0
140	20231121	175200	18887520	2180	2180	2180	2180	0
141	20231121	175100	18887520	2180	2180	2180	2180	0
142	20231121	175000	18887520	2180	2180	2180	2180	0
143	20231121	174900	18887520	2180	2180	2180	2180	0
144	20231121	174800	18887520	2180	2180	2180	2180	0
145	20231121	174700	18887520	2180	2180	2180	2180	0
146	20231121	174600	18887520	2180	2180	2180	2180	0
147	20231121	174500	18887520	2180	2180	2180	2180	0
148	20231121	174400	18887520	2180	2180	2180	2180	0
149	20231121	174300	18887520	2180	2180	2180	2180	0
150	20231121	174200	18887520	2180	2180	2180	2180	0
151	20231121	174100	18887520	2180	2180	2180	2180	0
152	20231121	174000	18887520	2180	2180	2180	2180	134
153	20231121	173900	18887520	2180	2180	2180	2180	0
154	20231121	173800	18887520	2180	2180	2180	2180	0
155	20231121	173700	18887520	2180	2180	2180	2180	0
156	20231121	173600	18887520	2180	2180	2180	2180	0
157	20231121	173500	18887520	2180	2180	2180	2180	0
158	20231121	173400	18887520	2180	2180	2180	2180	0
159	20231121	173300	18887520	2180	2180	2180	2180	0
160	20231121	173200	18887520	2180	2180	2180	2180	0
161	20231121	173100	18887520	2180	2180	2180	2180	0
162	20231121	173000	18887520	2180	2180	2180	2180	0
163	20231121	172900	18887520	2180	2180	2180	2180	0
164	20231121	172800	18887520	2180	2180	2180	2180	0
165	20231121	172700	18887520	2180	2180	2180	2180	0
166	20231121	172600	18887520	2180	2180	2180	2180	0
167	20231121	172500	18887520	2180	2180	2180	2180	0
168	20231121	172400	18887520	2180	2180	2180	2180	0
169	20231121	172300	18887520	2180	2180	2180	2180	0
170	20231121	172200	18887520	2180	2180	2180	2180	0
171	20231121	172100	18887520	2180	2180	2180	2180	0
172	20231121	172000	18887520	2180	2180	2180	2180	0
173	20231121	171900	18887520	2180	2180	2180	2180	0
174	20231121	171800	18887520	2180	2180	2180	2180	0
175	20231121	171700	18887520	2180	2180	2180	2180	0
176	20231121	171600	18887520	2180	2180	2180	2180	0
177	20231121	171500	18887520	2180	2180	2180	2180	0
178	20231121	171400	18887520	2180	2180	2180	2180	0
179	20231121	171300	18887520	2180	2180	2180	2180	0
180	20231121	171200	18887520	2180	2180	2180	2180	0
181	20231121	171100	18887520	2180	2180	2180	2180	0
182	20231121	171000	18887520	2180	2180	2180	2180	134
183	20231121	170900	18887520	2180	2180	2180	2180	0
184	20231121	170800	18887520	2180	2180	2180	2180	0
185	20231121	170700	18887520	2180	2180	2180	2180	0
186	20231121	170600	18887520	2180	2180	2180	2180	0
187	20231121	170500	18887520	2180	2180	2180	2180	0
188	20231121	170400	18887520	2180	2180	2180	2180	0
189	20231121	170300	18887520	2180	2180	2180	2180	0
190	20231121	170200	18887520	2180	2180	2180	2180	0
191	20231121	170100	18887520	2180	2180	2180	2180	0
192	20231121	170000	18887520	2180	2180	2180	2180	0
193	20231121	165900	18887520	2180	2180	2180	2180	0
194	20231121	165800	18887520	2180	2180	2180	2180	0
195	20231121	165700	18887520	2180	2180	2180	2180	0
196	20231121	165600	18887520	2180	2180	2180	2180	0
197	20231121	165500	18887520	2180	2180	2180	2180	0
198	20231121	165400	18887520	2180	2180	2180	2180	0
199	20231121	165300	18887520	2180	2180	2180	2180	0
200	20231121	165200	18887520	2180	2180	2180	2180	0
201	20231121	165100	18887520	2180	2180	2180	2180	0
202	20231121	165000	18887520	2180	2180	2180	2180	0
203	20231121	164900	18887520	2180	2180	2180	2180	0
204	20231121	164800	18887520	2180	2180	2180	2180	0
205	20231121	164700	18887520	2180	2180	2180	2180	0
206	20231121	164600	18887520	2180	2180	2180	2180	0
207	20231121	164500	18887520	2180	2180	2180	2180	0
208	20231121	164400	18887520	2180	2180	2180	2180	0
209	20231121	164300	18887520	2180	2180	2180	2180	0
210	20231121	164200	18887520	2180	2180	2180	2180	0
211	20231121	164100	18887520	2180	2180	2180	2180	0
212	20231121	164000	18887520	2180	2180	2180	2180	134
213	20231121	163900	18887520	2180	2180	2180	2180	0
214	20231121	163800	18887520	2180	2180	2180	2180	0
215	20231121	163700	18887520	2180	2180	2180	2180	0
216	20231121	163600	18887520	2180	2180	2180	2180	0
217	20231121	163500	18887520	2180	2180	2180	2180	0
218	20231121	163400	18887520	2180	2180	2180	2180	0
219	20231121	163300	18887520	2180	2180	2180	2180	0
220	20231121	163200	18887520	2180	2180	2180	2180	0
221	20231121	163100	18887520	2180	2180	2180	2180	0
222	20231121	163000	18887520	2180	2180	2180	2180	0
223	20231121	162900	18887520	2180	2180	2180	2180	0
224	20231121	162800	18887520	2180	2180	2180	2180	0
225	20231121	162700	18887520	2180	2180	2180	2180	0
226	20231121	162600	18887520	2180	2180	2180	2180	0
227	20231121	162500	18887520	2180	2180	2180	2180	0
228	20231121	162400	18887520	2180	2180	2180	2180	0
229	20231121	162300	18887520	2180	2180	2180	2180	0
230	20231121	162200	18887520	2180	2180	2180	2180	0
231	20231121	162100	18887520	2180	2180	2180	2180	0
232	20231121	162000	18887520	2180	2180	2180	2180	0
233	20231121	161900	18887520	2180	2180	2180	2180	0
234	20231121	161800	18887520	2180	2180	2180	2180	0
235	20231121	161700	18887520	2180	2180	2180	2180	0
236	20231121	161600	18887520	2180	2180	2180	2180	0
237	20231121	161500	18887520	2180	2180	2180	2180	0
238	20231121	161400	18887520	2180	2180	2180	2180	0
239	20231121	161300	18887520	2180	2180	2180	2180	0
240	20231121	161200	18887520	2180	2180	2180	2180	0
241	20231121	161100	18887520	2180	2180	2180	2180	0
242	20231121	161000	18887520	2180	2180	2180	2180	134
243	20231121	160900	18887520	2180	2180	2180	2180	0
244	20231121	160800	18887520	2180	2180	2180	2180	0
245	20231121	160700	18887520	2180	2180	2180	2180	0
246	20231121	160600	18887520	2180	2180	2180	2180	0
247	20231121	160500	18887520	2180	2180	2180	2180	0
248	20231121	160400	18887520	2180	2180	2180	2180	0
249	20231121	160300	18887520	2180	2180	2180	2180	0
250	20231121	160200	18887520	2180	2180	2180	2180	0
251	20231121	160100	18887520	2180	2180	2180	2180	0
252	20231121	160000	18887520	2180	2180	2180	2180	0
253	20231121	155900	18887520	2180	2180	2180	2180	0
254	20231121	155800	18887520	2180	2180	2180	2180	0
255	20231121	155700	18887520	2180	2180	2180	2180	0
256	20231121	155600	18887520	2180	2180	2180	2180	0
257	20231121	155500	18887520	2180	2180	2180	2180	0
258	20231121	155400	18887520	2180	2180	2180	2180	0
259	20231121	155300	18887520	2180	2180	2180	2180	0
260	20231121	155200	18887520	2180	2180	2180	2180	0
261	20231121	155100	18887520	2180	2180	2180	2180	0
262	20231121	155000	18887520	2180	2180	2180	2180	0
263	20231121	154900	18887520	2180	2180	2180	2180	0
264	20231121	154800	18887520	2180	2180	2180	2180	0
265	20231121	154700	18887520	2180	2180	2180	2180	0
266	20231121	154600	18887520	2180	2180	2180	2180	0
267	20231121	154500	18887520	2180	2180	2180	2180	0
268	20231121	154400	18887520	2180	2180	2180	2180	0
269	20231121	154300	18887520	2180	2180	2180	2180	0
270	20231121	154200	18887520	2180	2180	2180	2180	0
271	20231121	154100	18887520	2180	2180	2180	2180	0
272	20231121	154000	18887520	2180	2180	2180	2180	134
273	20231121	153900	18887520	2180	2180	2180	2180	0
274	20231121	153800	18887520	2180	2180	2180	2180	0
275	20231121	153700	18887520	2180	2180	2180	2180	0
276	20231121	153600	18887520	2180	2180	2180	2180	0
277	20231121	153500	18887520	2180	2180	2180	2180	0
278	20231121	153400	18887520	2180	2180	2180	2180	0
279	20231121	153300	18887520	2180	2180	2180	2180	0
280	20231121	153200	18887520	2180	2180	2180	2180	0
281	20231121	153100	18887520	2180	2180	2180	2180	0
282	20231121	153000	18887520	2180	2180	2180	2180	134
283	20231121	152900	18595400	2195	2195	2195	2195	0
284	20231121	152800	18595400	2195	2195	2195	2195	0
285	20231121	152700	18595400	2195	2195	2195	2195	0
286	20231121	152600	18595400	2195	2195	2195	2195	0
287	20231121	152500	18595400	2195	2195	2195	2195	0
288	20231121	152400	18595400	2195	2195	2195	2195	0
289	20231121	152300	18595400	2195	2195	2195	2195	0
290	20231121	152200	18595400	2195	2195	2195	2195	0
291	20231121	152100	18595400	2195	2195	2195	2195	0
292	20231121	152000	18595400	2195	2195	2195	2195	0
293	20231121	151900	18595400	2195	2195	2195	2195	9
294	20231121	151800	18575645	2195	2195	2195	2195	11
295	20231121	151700	18551500	2195	2195	2195	2195	0
296	20231121	151600	18551500	2195	2195	2195	2195	0
297	20231121	151500	18551500	2195	2195	2195	2195	0
298	20231121	151400	18551500	2195	2195	2195	2195	0
299	20231121	151300	18551500	2195	2195	2195	2195	0
300	20231121	151200	18551500	2195	2190	2195	2190	58
301	20231121	151100	18424475	2190	2190	2190	2190	0
302	20231121	151000	18424475	2190	2190	2190	2190	0
303	20231121	150900	18424475	2190	2190	2190	2190	5
304	20231121	150800	18413525	2185	2185	2185	2185	3
305	20231121	150700	18406970	2175	2175	2175	2175	0
306	20231121	150600	18406970	2175	2175	2175	2175	0
307	20231121	150500	18406970	2175	2175	2175	2175	0
308	20231121	150400	18406970	2175	2175	2175	2175	0
309	20231121	150300	18406970	2175	2175	2175	2175	0
310	20231121	150200	18406970	2175	2175	2175	2175	0
311	20231121	150100	18406970	2175	2175	2175	2175	0
312	20231121	150000	18406970	2175	2175	2175	2175	0
313	20231121	145900	18406970	2175	2175	2175	2175	0
314	20231121	145800	18406970	2175	2175	2175	2175	0
315	20231121	145700	18406970	2175	2175	2175	2175	0
316	20231121	145600	18406970	2175	2175	2175	2175	0
317	20231121	145500	18406970	2175	2175	2175	2175	0
318	20231121	145400	18406970	2175	2175	2175	2175	0
319	20231121	145300	18406970	2175	2175	2175	2175	0
320	20231121	145200	18406970	2175	2175	2175	2175	0
321	20231121	145100	18406970	2175	2175	2175	2175	0
322	20231121	145000	18406970	2175	2175	2175	2175	0
323	20231121	144900	18406970	2175	2175	2175	2175	0
324	20231121	144800	18406970	2175	2175	2175	2175	1
325	20231121	144700	18404795	2185	2185	2185	2185	10
326	20231121	144600	18382945	2185	2185	2185	2185	0
327	20231121	144500	18382945	2185	2185	2185	2185	0
328	20231121	144400	18382945	2185	2185	2185	2185	1
329	20231121	144300	18380760	2185	2185	2185	2185	0
330	20231121	144200	18380760	2185	2185	2185	2185	0
331	20231121	144100	18380760	2185	2185	2185	2185	0
332	20231121	144000	18380760	2185	2185	2185	2185	0
333	20231121	143900	18380760	2185	2185	2185	2185	0
334	20231121	143800	18380760	2185	2185	2185	2185	1
335	20231121	143700	18378575	2195	2195	2195	2195	0
336	20231121	143600	18378575	2195	2195	2195	2195	0
337	20231121	143500	18378575	2195	2195	2195	2195	0
338	20231121	143400	18378575	2195	2195	2195	2195	0
339	20231121	143300	18378575	2195	2195	2195	2195	0
340	20231121	143200	18378575	2195	2195	2195	2195	0
341	20231121	143100	18378575	2195	2195	2195	2195	0
342	20231121	143000	18378575	2195	2195	2195	2195	0
343	20231121	142900	18378575	2195	2195	2195	2195	0
344	20231121	142800	18378575	2195	2195	2195	2195	0
345	20231121	142700	18378575	2195	2195	2195	2195	0
346	20231121	142600	18378575	2195	2195	2195	2195	0
347	20231121	142500	18378575	2195	2195	2195	2195	9
348	20231121	142400	18358820	2195	2195	2195	2195	0
349	20231121	142300	18358820	2195	2195	2195	2195	0
350	20231121	142200	18358820	2195	2195	2195	2195	0
351	20231121	142100	18358820	2195	2195	2195	2195	0
352	20231121	142000	18358820	2195	2195	2195	2195	0
353	20231121	141900	18358820	2195	2195	2195	2195	0
354	20231121	141800	18358820	2195	2195	2195	2195	0
355	20231121	141700	18358820	2195	2195	2195	2195	0
356	20231121	141600	18358820	2195	2195	2195	2195	0
357	20231121	141500	18358820	2195	2195	2195	2195	0
358	20231121	141400	18358820	2195	2195	2195	2195	0
359	20231121	141300	18358820	2195	2195	2195	2195	0
360	20231121	141200	18358820	2195	2195	2195	2195	0
361	20231121	141100	18358820	2195	2195	2195	2195	0
362	20231121	141000	18358820	2195	2195	2195	2195	0
363	20231121	140900	18358820	2195	2195	2195	2195	11
364	20231121	140800	18334675	2195	2195	2195	2195	0
365	20231121	140700	18334675	2195	2195	2195	2195	7
366	20231121	140600	18319310	2195	2195	2195	2195	0
367	20231121	140500	18319310	2195	2195	2195	2195	0
368	20231121	140400	18319310	2195	2190	2195	2190	11
369	20231121	140300	18295170	2190	2190	2190	2190	0
370	20231121	140200	18295170	2190	2190	2190	2190	194
371	20231121	140100	17870310	2185	2185	2185	2185	0
372	20231121	140000	17870310	2185	2185	2185	2185	0
373	20231121	135900	17870310	2185	2185	2185	2185	0
374	20231121	135800	17870310	2185	2185	2185	2185	849
375	20231121	135700	16015245	2185	2185	2185	2185	0
376	20231121	135600	16015245	2185	2185	2185	2185	0
377	20231121	135500	16015245	2185	2185	2185	2185	0
378	20231121	135400	16015245	2185	2185	2185	2185	0
379	20231121	135300	16015245	2185	2185	2185	2185	0
380	20231121	135200	16015245	2185	2185	2185	2185	0
381	20231121	135100	16015245	2185	2185	2185	2185	0
382	20231121	135000	16015245	2185	2185	2185	2185	0
383	20231121	134900	16015245	2185	2185	2185	2185	0
384	20231121	134800	16015245	2185	2185	2185	2185	0
385	20231121	134700	16015245	2185	2185	2185	2185	0
386	20231121	134600	16015245	2185	2185	2185	2185	0
387	20231121	134500	16015245	2185	2185	2185	2185	0
388	20231121	134400	16015245	2185	2185	2185	2185	0
389	20231121	134300	16015245	2185	2185	2185	2185	38
390	20231121	134200	15932215	2175	2175	2175	2175	0
391	20231121	134100	15932215	2175	2175	2175	2175	0
392	20231121	134000	15932215	2175	2175	2175	2175	0
393	20231121	133900	15932215	2175	2175	2175	2175	0
394	20231121	133800	15932215	2175	2175	2175	2175	0
395	20231121	133700	15932215	2175	2175	2175	2175	0
396	20231121	133600	15932215	2175	2175	2175	2175	0
397	20231121	133500	15932215	2175	2175	2175	2175	0
398	20231121	133400	15932215	2175	2175	2175	2175	0
399	20231121	133300	15932215	2175	2175	2175	2175	0
400	20231121	133200	15932215	2175	2175	2175	2175	0
401	20231121	133100	15932215	2175	2175	2175	2175	0
402	20231121	133000	15932215	2175	2175	2175	2175	0
403	20231121	132900	15932215	2175	2175	2175	2175	75
404	20231121	132800	15769090	2175	2175	2175	2175	0
405	20231121	132700	15769090	2175	2175	2175	2175	0
406	20231121	132600	15769090	2175	2175	2175	2175	0
407	20231121	132500	15769090	2175	2175	2175	2175	0
408	20231121	132400	15769090	2175	2175	2175	2175	0
409	20231121	132300	15769090	2175	2175	2175	2175	0
410	20231121	132200	15769090	2175	2175	2175	2175	0
411	20231121	132100	15769090	2175	2175	2175	2175	0
412	20231121	132000	15769090	2175	2175	2175	2175	0
413	20231121	131900	15769090	2175	2175	2175	2175	0
414	20231121	131800	15769090	2175	2175	2175	2175	0
415	20231121	131700	15769090	2175	2175	2175	2175	0
416	20231121	131600	15769090	2175	2175	2175	2175	0
417	20231121	131500	15769090	2175	2175	2175	2175	0
418	20231121	131400	15769090	2175	2180	2180	2175	31
419	20231121	131300	15701635	2185	2185	2185	2185	0
420	20231121	131200	15701635	2185	2185	2185	2185	0
421	20231121	131100	15701635	2185	2185	2185	2185	0
422	20231121	131000	15701635	2185	2185	2185	2185	0
423	20231121	130900	15701635	2185	2185	2185	2185	0
424	20231121	130800	15701635	2185	2185	2185	2185	0
425	20231121	130700	15701635	2185	2185	2185	2185	112
426	20231121	130600	15456915	2185	2185	2185	2185	0
427	20231121	130500	15456915	2185	2185	2185	2185	0
428	20231121	130400	15456915	2185	2185	2185	2185	0
429	20231121	130300	15456915	2185	2185	2185	2185	0
430	20231121	130200	15456915	2185	2185	2185	2185	0
431	20231121	130100	15456915	2185	2185	2185	2185	0
432	20231121	130000	15456915	2185	2185	2185	2185	0
433	20231121	125900	15456915	2185	2185	2185	2185	0
434	20231121	125800	15456915	2185	2185	2185	2185	0
435	20231121	125700	15456915	2185	2185	2185	2185	0
436	20231121	125600	15456915	2185	2185	2185	2185	0
437	20231121	125500	15456915	2185	2185	2185	2185	0
438	20231121	125400	15456915	2185	2185	2185	2185	0
439	20231121	125300	15456915	2185	2185	2185	2185	0
440	20231121	125200	15456915	2185	2185	2185	2185	0
441	20231121	125100	15456915	2185	2185	2185	2185	0
442	20231121	125000	15456915	2185	2185	2185	2185	0
443	20231121	124900	15456915	2185	2185	2185	2185	0
444	20231121	124800	15456915	2185	2185	2185	2185	1
445	20231121	124700	15454730	2180	2180	2180	2180	0
446	20231121	124600	15454730	2180	2180	2180	2180	0
447	20231121	124500	15454730	2180	2180	2180	2180	93
448	20231121	124400	15251990	2185	2185	2185	2185	0
449	20231121	124300	15251990	2185	2185	2185	2185	0
450	20231121	124200	15251990	2185	2185	2185	2185	0
451	20231121	124100	15251990	2185	2185	2185	2185	0
452	20231121	124000	15251990	2185	2185	2185	2185	0
453	20231121	123900	15251990	2185	2185	2185	2185	0
454	20231121	123800	15251990	2185	2185	2185	2185	0
455	20231121	123700	15251990	2185	2185	2185	2185	0
456	20231121	123600	15251990	2185	2185	2185	2185	0
457	20231121	123500	15251990	2185	2185	2185	2185	0
458	20231121	123400	15251990	2185	2185	2185	2185	0
459	20231121	123300	15251990	2185	2185	2185	2185	0
460	20231121	123200	15251990	2185	2185	2185	2185	0
461	20231121	123100	15251990	2185	2185	2185	2185	1
462	20231121	123000	15249805	2180	2180	2180	2180	7
463	20231121	122900	15234545	2185	2185	2185	2185	0
464	20231121	122800	15234545	2185	2185	2185	2185	0
465	20231121	122700	15234545	2185	2180	2185	2180	333
466	20231121	122600	14508145	2180	2180	2180	2180	300
467	20231121	122500	13854145	2180	2180	2180	2180	0
468	20231121	122400	13854145	2180	2180	2180	2180	0
469	20231121	122300	13854145	2180	2180	2180	2180	0
470	20231121	122200	13854145	2180	2180	2180	2180	3
471	20231121	122100	13847605	2180	2180	2180	2180	1
472	20231121	122000	13845425	2180	2180	2180	2180	1
473	20231121	121900	13843245	2180	2180	2180	2180	0
474	20231121	121800	13843245	2180	2180	2180	2180	0
475	20231121	121700	13843245	2180	2180	2180	2180	0
476	20231121	121600	13843245	2180	2180	2180	2180	0
477	20231121	121500	13843245	2180	2180	2180	2180	0
478	20231121	121400	13843245	2180	2180	2180	2180	0
479	20231121	121300	13843245	2180	2180	2180	2180	0
480	20231121	121200	13843245	2180	2180	2180	2180	0
481	20231121	121100	13843245	2180	2180	2180	2180	0
482	20231121	121000	13843245	2180	2180	2180	2180	1
483	20231121	120900	13841065	2175	2175	2175	2175	0
484	20231121	120800	13841065	2175	2175	2175	2175	0
485	20231121	120700	13841065	2175	2175	2175	2175	0
486	20231121	120600	13841065	2175	2175	2175	2175	0
487	20231121	120500	13841065	2175	2175	2175	2175	0
488	20231121	120400	13841065	2175	2175	2175	2175	0
489	20231121	120300	13841065	2175	2175	2175	2175	0
490	20231121	120200	13841065	2175	2175	2175	2175	0
491	20231121	120100	13841065	2175	2175	2175	2175	0
492	20231121	120000	13841065	2175	2175	2175	2175	0
493	20231121	115900	13841065	2175	2175	2175	2175	0
494	20231121	115800	13841065	2175	2175	2175	2175	0
495	20231121	115700	13841065	2175	2175	2175	2175	0
496	20231121	115600	13841065	2175	2175	2175	2175	0
497	20231121	115500	13841065	2175	2175	2175	2175	0
498	20231121	115400	13841065	2175	2175	2175	2175	0
499	20231121	115300	13841065	2175	2175	2175	2175	0
500	20231121	115200	13841065	2175	2175	2175	2175	0
501	20231121	115100	13841065	2175	2175	2175	2175	0
502	20231121	115000	13841065	2175	2175	2175	2175	0
503	20231121	114900	13841065	2175	2175	2175	2175	0
504	20231121	114800	13841065	2175	2175	2175	2175	0
505	20231121	114700	13841065	2175	2175	2175	2175	0
506	20231121	114600	13841065	2175	2175	2175	2175	0
507	20231121	114500	13841065	2175	2175	2175	2175	0
508	20231121	114400	13841065	2175	2175	2175	2175	0
509	20231121	114300	13841065	2175	2175	2175	2175	0
510	20231121	114200	13841065	2175	2175	2175	2175	0
511	20231121	114100	13841065	2175	2175	2175	2175	0
512	20231121	114000	13841065	2175	2175	2175	2175	0
513	20231121	113900	13841065	2175	2175	2175	2175	0
514	20231121	113800	13841065	2175	2175	2175	2175	0
515	20231121	113700	13841065	2175	2175	2175	2175	9
516	20231121	113600	13821490	2175	2175	2175	2175	17
517	20231121	113500	13784515	2180	2180	2180	2180	0
518	20231121	113400	13784515	2180	2180	2180	2180	0
519	20231121	113300	13784515	2180	2180	2180	2180	0
520	20231121	113200	13784515	2180	2180	2180	2180	0
521	20231121	113100	13784515	2180	2180	2180	2180	0
522	20231121	113000	13784515	2180	2180	2180	2180	0
523	20231121	112900	13784515	2180	2180	2180	2180	0
524	20231121	112800	13784515	2180	2180	2180	2180	0
525	20231121	112700	13784515	2180	2180	2180	2180	4
526	20231121	112600	13775795	2180	2180	2180	2180	3
527	20231121	112500	13769255	2175	2175	2175	2175	0
528	20231121	112400	13769255	2175	2175	2175	2175	0
529	20231121	112300	13769255	2175	2175	2175	2175	0
530	20231121	112200	13769255	2175	2175	2175	2175	0
531	20231121	112100	13769255	2175	2175	2175	2175	2
532	20231121	112000	13764905	2175	2185	2185	2175	16
533	20231121	111900	13730095	2185	2175	2185	2175	246
534	20231121	111800	13194695	2170	2170	2170	2170	0
535	20231121	111700	13194695	2170	2170	2170	2170	0
536	20231121	111600	13194695	2170	2170	2170	2170	0
537	20231121	111500	13194695	2170	2170	2170	2170	0
538	20231121	111400	13194695	2170	2170	2170	2170	395
539	20231121	111300	12337545	2170	2170	2170	2170	0
540	20231121	111200	12337545	2170	2170	2170	2170	0
541	20231121	111100	12337545	2170	2170	2170	2170	0
542	20231121	111000	12337545	2170	2170	2170	2170	0
543	20231121	110900	12337545	2170	2170	2170	2170	0
544	20231121	110800	12337545	2170	2170	2170	2170	10
545	20231121	110700	12315845	2170	2170	2170	2170	0
546	20231121	110600	12315845	2170	2170	2170	2170	0
547	20231121	110500	12315845	2170	2170	2170	2170	0
548	20231121	110400	12315845	2170	2170	2170	2170	0
549	20231121	110300	12315845	2170	2170	2170	2170	0
550	20231121	110200	12315845	2170	2170	2170	2170	0
551	20231121	110100	12315845	2170	2170	2170	2170	0
552	20231121	110000	12315845	2170	2170	2170	2170	0
553	20231121	105900	12315845	2170	2170	2170	2170	500
554	20231121	105800	11230845	2170	2170	2170	2165	17
555	20231121	105700	11193960	2165	2165	2165	2165	32
556	20231121	105600	11124680	2165	2165	2165	2165	4
557	20231121	105500	11116020	2165	2165	2165	2165	0
558	20231121	105400	11116020	2165	2165	2165	2165	0
559	20231121	105300	11116020	2165	2165	2165	2165	0
560	20231121	105200	11116020	2165	2165	2165	2165	6
561	20231121	105100	11103030	2165	2165	2165	2165	88
562	20231121	105000	10912510	2165	2165	2165	2165	0
563	20231121	104900	10912510	2165	2165	2165	2165	31
564	20231121	104800	10845395	2175	2175	2175	2175	0
565	20231121	104700	10845395	2175	2175	2175	2175	0
566	20231121	104600	10845395	2175	2175	2175	2175	0
567	20231121	104500	10845395	2175	2175	2175	2175	0
568	20231121	104400	10845395	2175	2175	2175	2175	0
569	20231121	104300	10845395	2175	2175	2175	2175	0
570	20231121	104200	10845395	2175	2175	2175	2175	0
571	20231121	104100	10845395	2175	2175	2175	2175	0
572	20231121	104000	10845395	2175	2175	2175	2175	0
573	20231121	103900	10845395	2175	2175	2175	2175	0
574	20231121	103800	10845395	2175	2175	2175	2175	0
575	20231121	103700	10845395	2175	2175	2175	2175	0
576	20231121	103600	10845395	2175	2175	2175	2175	0
577	20231121	103500	10845395	2175	2175	2175	2175	0
578	20231121	103400	10845395	2175	2175	2175	2175	0
579	20231121	103300	10845395	2175	2175	2175	2175	0
580	20231121	103200	10845395	2175	2175	2175	2175	0
581	20231121	103100	10845395	2175	2175	2175	2175	0
582	20231121	103000	10845395	2175	2175	2175	2175	1
583	20231121	102900	10843220	2175	2175	2175	2175	0
584	20231121	102800	10843220	2175	2175	2175	2175	0
585	20231121	102700	10843220	2175	2175	2175	2175	0
586	20231121	102600	10843220	2175	2175	2175	2175	0
587	20231121	102500	10843220	2175	2175	2175	2175	0
588	20231121	102400	10843220	2175	2175	2175	2175	0
589	20231121	102300	10843220	2175	2175	2175	2175	1
590	20231121	102200	10841045	2175	2175	2175	2175	0
591	20231121	102100	10841045	2175	2175	2175	2175	0
592	20231121	102000	10841045	2175	2175	2175	2175	0
593	20231121	101900	10841045	2175	2175	2175	2175	0
594	20231121	101800	10841045	2175	2175	2175	2175	0
595	20231121	101700	10841045	2175	2175	2175	2175	0
596	20231121	101600	10841045	2175	2170	2175	2170	11
597	20231121	101500	10817125	2165	2165	2165	2165	0
598	20231121	101400	10817125	2165	2165	2165	2165	171
599	20231121	101300	10446910	2165	2165	2165	2165	0
600	20231121	101200	10446910	2165	2165	2165	2165	351
601	20231121	101100	9686995	2165	2165	2165	2165	0
602	20231121	101000	9686995	2165	2165	2165	2165	0
603	20231121	100900	9686995	2165	2165	2165	2165	0
604	20231121	100800	9686995	2165	2165	2165	2165	0
605	20231121	100700	9686995	2165	2165	2165	2165	0
606	20231121	100600	9686995	2165	2165	2165	2165	209
607	20231121	100500	9234510	2165	2165	2165	2165	0
608	20231121	100400	9234510	2165	2165	2165	2165	0
609	20231121	100300	9234510	2165	2165	2165	2165	500
610	20231121	100200	8152010	2165	2165	2165	2165	2
611	20231121	100100	8147680	2165	2165	2165	2165	0
612	20231121	100000	8147680	2165	2165	2165	2165	0
613	20231121	095900	8147680	2165	2165	2165	2165	0
614	20231121	095800	8147680	2165	2165	2165	2165	326
615	20231121	095700	7441890	2165	2165	2165	2165	955
616	20231121	095600	5374315	2165	2165	2165	2165	329
617	20231121	095500	4662030	2165	2165	2165	2165	0
618	20231121	095400	4662030	2165	2165	2165	2165	0
619	20231121	095300	4662030	2165	2165	2165	2165	0
620	20231121	095200	4662030	2165	2165	2165	2165	0
621	20231121	095100	4662030	2165	2165	2165	2165	0
622	20231121	095000	4662030	2165	2165	2165	2165	0
623	20231121	094900	4662030	2165	2165	2165	2165	0
624	20231121	094800	4662030	2165	2165	2165	2165	0
625	20231121	094700	4662030	2165	2165	2165	2165	1
626	20231121	094600	4659865	2170	2170	2170	2170	0
627	20231121	094500	4659865	2170	2170	2170	2170	0
628	20231121	094400	4659865	2170	2170	2170	2170	0
629	20231121	094300	4659865	2170	2170	2175	2170	35
630	20231121	094200	4583910	2170	2170	2170	2170	10
631	20231121	094100	4562210	2175	2175	2175	2175	0
632	20231121	094000	4562210	2175	2175	2175	2175	0
633	20231121	093900	4562210	2175	2175	2175	2175	0
634	20231121	093800	4562210	2175	2175	2175	2175	1
635	20231121	093700	4560035	2170	2170	2170	2170	12
636	20231121	093600	4533995	2175	2175	2175	2175	13
637	20231121	093500	4505720	2175	2175	2175	2175	0
638	20231121	093400	4505720	2175	2175	2175	2175	0
639	20231121	093300	4505720	2175	2175	2175	2175	0
640	20231121	093200	4505720	2175	2175	2175	2175	1
641	20231121	093100	4503545	2175	2175	2175	2175	0
642	20231121	093000	4503545	2175	2175	2175	2175	0
643	20231121	092900	4503545	2175	2175	2175	2175	0
644	20231121	092800	4503545	2175	2175	2175	2175	0
645	20231121	092700	4503545	2175	2175	2175	2175	0
646	20231121	092600	4503545	2175	2175	2175	2175	0
647	20231121	092500	4503545	2175	2175	2175	2175	0
648	20231121	092400	4503545	2175	2175	2175	2175	1
649	20231121	092300	4501370	2165	2170	2170	2165	1000
650	20231121	092200	2336170	2185	2185	2185	2185	0
651	20231121	092100	2336170	2185	2185	2185	2185	0
652	20231121	092000	2336170	2185	2185	2185	2185	1
653	20231121	091900	2333985	2185	2185	2185	2185	0
654	20231121	091800	2333985	2185	2185	2185	2185	0
655	20231121	091700	2333985	2185	2185	2185	2185	0
656	20231121	091600	2333985	2185	2185	2185	2185	1
657	20231121	091500	2331800	2185	2185	2185	2185	1
658	20231121	091400	2329615	2170	2170	2170	2170	300
659	20231121	091300	1678615	2185	2185	2185	2185	0
660	20231121	091200	1678615	2185	2185	2185	2185	0
661	20231121	091100	1678615	2185	2185	2185	2185	0
662	20231121	091000	1678615	2185	2185	2185	2185	0
663	20231121	090900	1678615	2185	2185	2185	2185	0
664	20231121	090800	1678615	2185	2185	2185	2185	0
665	20231121	090700	1678615	2185	2185	2185	2185	0
666	20231121	090600	1678615	2185	2185	2185	2185	0
667	20231121	090500	1678615	2185	2185	2185	2160	753
668	20231121	090400	49965	2185	2185	2185	2185	1
669	20231121	090300	47780	2175	2175	2175	2175	5
670	20231121	090200	36905	2185	2185	2185	2185	0
671	20231121	090100	36905	2185	2185	2185	2185	1
672	20231121	090000	34720	2170	2170	2170	2170	16