KissMeData/296160/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203900	29786390	2965	2965	2965	2965	47
3	20231121	203800	29786390	2965	2965	2965	2965	0
4	20231121	203700	29786390	2965	2965	2965	2965	0
5	20231121	203600	29786390	2965	2965	2965	2965	0
6	20231121	203500	29786390	2965	2965	2965	2965	0
7	20231121	203400	29786390	2965	2965	2965	2965	0
8	20231121	203300	29786390	2965	2965	2965	2965	0
9	20231121	203200	29786390	2965	2965	2965	2965	0
10	20231121	203100	29786390	2965	2965	2965	2965	0
11	20231121	203000	29786390	2965	2965	2965	2965	0
12	20231121	202900	29786390	2965	2965	2965	2965	0
13	20231121	202800	29786390	2965	2965	2965	2965	0
14	20231121	202700	29786390	2965	2965	2965	2965	0
15	20231121	202600	29786390	2965	2965	2965	2965	0
16	20231121	202500	29786390	2965	2965	2965	2965	0
17	20231121	202400	29786390	2965	2965	2965	2965	0
18	20231121	202300	29786390	2965	2965	2965	2965	0
19	20231121	202200	29786390	2965	2965	2965	2965	0
20	20231121	202100	29786390	2965	2965	2965	2965	0
21	20231121	202000	29786390	2965	2965	2965	2965	0
22	20231121	201900	29786390	2965	2965	2965	2965	0
23	20231121	201800	29786390	2965	2965	2965	2965	0
24	20231121	201700	29786390	2965	2965	2965	2965	0
25	20231121	201600	29786390	2965	2965	2965	2965	0
26	20231121	201500	29786390	2965	2965	2965	2965	0
27	20231121	201400	29786390	2965	2965	2965	2965	0
28	20231121	201300	29786390	2965	2965	2965	2965	0
29	20231121	201200	29786390	2965	2965	2965	2965	0
30	20231121	201100	29786390	2965	2965	2965	2965	0
31	20231121	201000	29786390	2965	2965	2965	2965	0
32	20231121	200900	29786390	2965	2965	2965	2965	47
33	20231121	200800	29786390	2965	2965	2965	2965	0
34	20231121	200700	29786390	2965	2965	2965	2965	0
35	20231121	200600	29786390	2965	2965	2965	2965	0
36	20231121	200500	29786390	2965	2965	2965	2965	0
37	20231121	200400	29786390	2965	2965	2965	2965	0
38	20231121	200300	29786390	2965	2965	2965	2965	0
39	20231121	200200	29786390	2965	2965	2965	2965	0
40	20231121	200100	29786390	2965	2965	2965	2965	0
41	20231121	200000	29786390	2965	2965	2965	2965	0
42	20231121	195900	29786390	2965	2965	2965	2965	0
43	20231121	195800	29786390	2965	2965	2965	2965	0
44	20231121	195700	29786390	2965	2965	2965	2965	0
45	20231121	195600	29786390	2965	2965	2965	2965	0
46	20231121	195500	29786390	2965	2965	2965	2965	0
47	20231121	195400	29786390	2965	2965	2965	2965	0
48	20231121	195300	29786390	2965	2965	2965	2965	0
49	20231121	195200	29786390	2965	2965	2965	2965	0
50	20231121	195100	29786390	2965	2965	2965	2965	0
51	20231121	195000	29786390	2965	2965	2965	2965	0
52	20231121	194900	29786390	2965	2965	2965	2965	0
53	20231121	194800	29786390	2965	2965	2965	2965	0
54	20231121	194700	29786390	2965	2965	2965	2965	0
55	20231121	194600	29786390	2965	2965	2965	2965	0
56	20231121	194500	29786390	2965	2965	2965	2965	0
57	20231121	194400	29786390	2965	2965	2965	2965	0
58	20231121	194300	29786390	2965	2965	2965	2965	0
59	20231121	194200	29786390	2965	2965	2965	2965	0
60	20231121	194100	29786390	2965	2965	2965	2965	0
61	20231121	194000	29786390	2965	2965	2965	2965	0
62	20231121	193900	29786390	2965	2965	2965	2965	47
63	20231121	193800	29786390	2965	2965	2965	2965	0
64	20231121	193700	29786390	2965	2965	2965	2965	0
65	20231121	193600	29786390	2965	2965	2965	2965	0
66	20231121	193500	29786390	2965	2965	2965	2965	0
67	20231121	193400	29786390	2965	2965	2965	2965	0
68	20231121	193300	29786390	2965	2965	2965	2965	0
69	20231121	193200	29786390	2965	2965	2965	2965	0
70	20231121	193100	29786390	2965	2965	2965	2965	0
71	20231121	193000	29786390	2965	2965	2965	2965	0
72	20231121	192900	29786390	2965	2965	2965	2965	0
73	20231121	192800	29786390	2965	2965	2965	2965	0
74	20231121	192700	29786390	2965	2965	2965	2965	0
75	20231121	192600	29786390	2965	2965	2965	2965	0
76	20231121	192500	29786390	2965	2965	2965	2965	0
77	20231121	192400	29786390	2965	2965	2965	2965	0
78	20231121	192300	29786390	2965	2965	2965	2965	0
79	20231121	192200	29786390	2965	2965	2965	2965	0
80	20231121	192100	29786390	2965	2965	2965	2965	0
81	20231121	192000	29786390	2965	2965	2965	2965	0
82	20231121	191900	29786390	2965	2965	2965	2965	0
83	20231121	191800	29786390	2965	2965	2965	2965	0
84	20231121	191700	29786390	2965	2965	2965	2965	0
85	20231121	191600	29786390	2965	2965	2965	2965	0
86	20231121	191500	29786390	2965	2965	2965	2965	0
87	20231121	191400	29786390	2965	2965	2965	2965	0
88	20231121	191300	29786390	2965	2965	2965	2965	0
89	20231121	191200	29786390	2965	2965	2965	2965	0
90	20231121	191100	29786390	2965	2965	2965	2965	0
91	20231121	191000	29786390	2965	2965	2965	2965	0
92	20231121	190900	29786390	2965	2965	2965	2965	47
93	20231121	190800	29786390	2965	2965	2965	2965	0
94	20231121	190700	29786390	2965	2965	2965	2965	0
95	20231121	190600	29786390	2965	2965	2965	2965	0
96	20231121	190500	29786390	2965	2965	2965	2965	0
97	20231121	190400	29786390	2965	2965	2965	2965	0
98	20231121	190300	29786390	2965	2965	2965	2965	0
99	20231121	190200	29786390	2965	2965	2965	2965	0
100	20231121	190100	29786390	2965	2965	2965	2965	0
101	20231121	190000	29786390	2965	2965	2965	2965	0
102	20231121	185900	29786390	2965	2965	2965	2965	0
103	20231121	185800	29786390	2965	2965	2965	2965	0
104	20231121	185700	29786390	2965	2965	2965	2965	0
105	20231121	185600	29786390	2965	2965	2965	2965	0
106	20231121	185500	29786390	2965	2965	2965	2965	0
107	20231121	185400	29786390	2965	2965	2965	2965	0
108	20231121	185300	29786390	2965	2965	2965	2965	0
109	20231121	185200	29786390	2965	2965	2965	2965	0
110	20231121	185100	29786390	2965	2965	2965	2965	0
111	20231121	185000	29786390	2965	2965	2965	2965	0
112	20231121	184900	29786390	2965	2965	2965	2965	0
113	20231121	184800	29786390	2965	2965	2965	2965	0
114	20231121	184700	29786390	2965	2965	2965	2965	0
115	20231121	184600	29786390	2965	2965	2965	2965	0
116	20231121	184500	29786390	2965	2965	2965	2965	0
117	20231121	184400	29786390	2965	2965	2965	2965	0
118	20231121	184300	29786390	2965	2965	2965	2965	0
119	20231121	184200	29786390	2965	2965	2965	2965	0
120	20231121	184100	29786390	2965	2965	2965	2965	0
121	20231121	184000	29786390	2965	2965	2965	2965	0
122	20231121	183900	29786390	2965	2965	2965	2965	47
123	20231121	183800	29786390	2965	2965	2965	2965	0
124	20231121	183700	29786390	2965	2965	2965	2965	0
125	20231121	183600	29786390	2965	2965	2965	2965	0
126	20231121	183500	29786390	2965	2965	2965	2965	0
127	20231121	183400	29786390	2965	2965	2965	2965	0
128	20231121	183300	29786390	2965	2965	2965	2965	0
129	20231121	183200	29786390	2965	2965	2965	2965	0
130	20231121	183100	29786390	2965	2965	2965	2965	0
131	20231121	183000	29786390	2965	2965	2965	2965	0
132	20231121	182900	29786390	2965	2965	2965	2965	0
133	20231121	182800	29786390	2965	2965	2965	2965	0
134	20231121	182700	29786390	2965	2965	2965	2965	0
135	20231121	182600	29786390	2965	2965	2965	2965	0
136	20231121	182500	29786390	2965	2965	2965	2965	0
137	20231121	182400	29786390	2965	2965	2965	2965	0
138	20231121	182300	29786390	2965	2965	2965	2965	0
139	20231121	182200	29786390	2965	2965	2965	2965	0
140	20231121	182100	29786390	2965	2965	2965	2965	0
141	20231121	182000	29786390	2965	2965	2965	2965	0
142	20231121	181900	29786390	2965	2965	2965	2965	0
143	20231121	181800	29786390	2965	2965	2965	2965	0
144	20231121	181700	29786390	2965	2965	2965	2965	0
145	20231121	181600	29786390	2965	2965	2965	2965	0
146	20231121	181500	29786390	2965	2965	2965	2965	0
147	20231121	181400	29786390	2965	2965	2965	2965	0
148	20231121	181300	29786390	2965	2965	2965	2965	0
149	20231121	181200	29786390	2965	2965	2965	2965	0
150	20231121	181100	29786390	2965	2965	2965	2965	0
151	20231121	181000	29786390	2965	2965	2965	2965	0
152	20231121	180900	29786390	2965	2965	2965	2965	47
153	20231121	180800	29786390	2965	2965	2965	2965	0
154	20231121	180700	29786390	2965	2965	2965	2965	0
155	20231121	180600	29786390	2965	2965	2965	2965	0
156	20231121	180500	29786390	2965	2965	2965	2965	0
157	20231121	180400	29786390	2965	2965	2965	2965	0
158	20231121	180300	29786390	2965	2965	2965	2965	0
159	20231121	180200	29786390	2965	2965	2965	2965	0
160	20231121	180100	29786390	2965	2965	2965	2965	0
161	20231121	180000	29786390	2965	2965	2965	2965	0
162	20231121	175900	29786390	2965	2965	2965	2965	0
163	20231121	175800	29786390	2965	2965	2965	2965	0
164	20231121	175700	29786390	2965	2965	2965	2965	0
165	20231121	175600	29786390	2965	2965	2965	2965	0
166	20231121	175500	29786390	2965	2965	2965	2965	0
167	20231121	175400	29786390	2965	2965	2965	2965	0
168	20231121	175300	29786390	2965	2965	2965	2965	0
169	20231121	175200	29786390	2965	2965	2965	2965	0
170	20231121	175100	29786390	2965	2965	2965	2965	0
171	20231121	175000	29786390	2965	2965	2965	2965	0
172	20231121	174900	29786390	2965	2965	2965	2965	0
173	20231121	174800	29786390	2965	2965	2965	2965	0
174	20231121	174700	29786390	2965	2965	2965	2965	0
175	20231121	174600	29786390	2965	2965	2965	2965	0
176	20231121	174500	29786390	2965	2965	2965	2965	0
177	20231121	174400	29786390	2965	2965	2965	2965	0
178	20231121	174300	29786390	2965	2965	2965	2965	0
179	20231121	174200	29786390	2965	2965	2965	2965	0
180	20231121	174100	29786390	2965	2965	2965	2965	0
181	20231121	174000	29786390	2965	2965	2965	2965	0
182	20231121	173900	29786390	2965	2965	2965	2965	47
183	20231121	173800	29786390	2965	2965	2965	2965	0
184	20231121	173700	29786390	2965	2965	2965	2965	0
185	20231121	173600	29786390	2965	2965	2965	2965	0
186	20231121	173500	29786390	2965	2965	2965	2965	0
187	20231121	173400	29786390	2965	2965	2965	2965	0
188	20231121	173300	29786390	2965	2965	2965	2965	0
189	20231121	173200	29786390	2965	2965	2965	2965	0
190	20231121	173100	29786390	2965	2965	2965	2965	0
191	20231121	173000	29786390	2965	2965	2965	2965	0
192	20231121	172900	29786390	2965	2965	2965	2965	0
193	20231121	172800	29786390	2965	2965	2965	2965	0
194	20231121	172700	29786390	2965	2965	2965	2965	0
195	20231121	172600	29786390	2965	2965	2965	2965	0
196	20231121	172500	29786390	2965	2965	2965	2965	0
197	20231121	172400	29786390	2965	2965	2965	2965	0
198	20231121	172300	29786390	2965	2965	2965	2965	0
199	20231121	172200	29786390	2965	2965	2965	2965	0
200	20231121	172100	29786390	2965	2965	2965	2965	0
201	20231121	172000	29786390	2965	2965	2965	2965	0
202	20231121	171900	29786390	2965	2965	2965	2965	0
203	20231121	171800	29786390	2965	2965	2965	2965	0
204	20231121	171700	29786390	2965	2965	2965	2965	0
205	20231121	171600	29786390	2965	2965	2965	2965	0
206	20231121	171500	29786390	2965	2965	2965	2965	0
207	20231121	171400	29786390	2965	2965	2965	2965	0
208	20231121	171300	29786390	2965	2965	2965	2965	0
209	20231121	171200	29786390	2965	2965	2965	2965	0
210	20231121	171100	29786390	2965	2965	2965	2965	0
211	20231121	171000	29786390	2965	2965	2965	2965	0
212	20231121	170900	29786390	2965	2965	2965	2965	47
213	20231121	170800	29786390	2965	2965	2965	2965	0
214	20231121	170700	29786390	2965	2965	2965	2965	0
215	20231121	170600	29786390	2965	2965	2965	2965	0
216	20231121	170500	29786390	2965	2965	2965	2965	0
217	20231121	170400	29786390	2965	2965	2965	2965	0
218	20231121	170300	29786390	2965	2965	2965	2965	0
219	20231121	170200	29786390	2965	2965	2965	2965	0
220	20231121	170100	29786390	2965	2965	2965	2965	0
221	20231121	170000	29786390	2965	2965	2965	2965	0
222	20231121	165900	29786390	2965	2965	2965	2965	0
223	20231121	165800	29786390	2965	2965	2965	2965	0
224	20231121	165700	29786390	2965	2965	2965	2965	0
225	20231121	165600	29786390	2965	2965	2965	2965	0
226	20231121	165500	29786390	2965	2965	2965	2965	0
227	20231121	165400	29786390	2965	2965	2965	2965	0
228	20231121	165300	29786390	2965	2965	2965	2965	0
229	20231121	165200	29786390	2965	2965	2965	2965	0
230	20231121	165100	29786390	2965	2965	2965	2965	0
231	20231121	165000	29786390	2965	2965	2965	2965	0
232	20231121	164900	29786390	2965	2965	2965	2965	0
233	20231121	164800	29786390	2965	2965	2965	2965	0
234	20231121	164700	29786390	2965	2965	2965	2965	0
235	20231121	164600	29786390	2965	2965	2965	2965	0
236	20231121	164500	29786390	2965	2965	2965	2965	0
237	20231121	164400	29786390	2965	2965	2965	2965	0
238	20231121	164300	29786390	2965	2965	2965	2965	0
239	20231121	164200	29786390	2965	2965	2965	2965	0
240	20231121	164100	29786390	2965	2965	2965	2965	0
241	20231121	164000	29786390	2965	2965	2965	2965	0
242	20231121	163900	29786390	2965	2965	2965	2965	47
243	20231121	163800	29786390	2965	2965	2965	2965	0
244	20231121	163700	29786390	2965	2965	2965	2965	0
245	20231121	163600	29786390	2965	2965	2965	2965	0
246	20231121	163500	29786390	2965	2965	2965	2965	0
247	20231121	163400	29786390	2965	2965	2965	2965	0
248	20231121	163300	29786390	2965	2965	2965	2965	0
249	20231121	163200	29786390	2965	2965	2965	2965	0
250	20231121	163100	29786390	2965	2965	2965	2965	0
251	20231121	163000	29786390	2965	2965	2965	2965	0
252	20231121	162900	29786390	2965	2965	2965	2965	0
253	20231121	162800	29786390	2965	2965	2965	2965	0
254	20231121	162700	29786390	2965	2965	2965	2965	0
255	20231121	162600	29786390	2965	2965	2965	2965	0
256	20231121	162500	29786390	2965	2965	2965	2965	0
257	20231121	162400	29786390	2965	2965	2965	2965	0
258	20231121	162300	29786390	2965	2965	2965	2965	0
259	20231121	162200	29786390	2965	2965	2965	2965	0
260	20231121	162100	29786390	2965	2965	2965	2965	0
261	20231121	162000	29786390	2965	2965	2965	2965	0
262	20231121	161900	29786390	2965	2965	2965	2965	0
263	20231121	161800	29786390	2965	2965	2965	2965	0
264	20231121	161700	29786390	2965	2965	2965	2965	0
265	20231121	161600	29786390	2965	2965	2965	2965	0
266	20231121	161500	29786390	2965	2965	2965	2965	0
267	20231121	161400	29786390	2965	2965	2965	2965	0
268	20231121	161300	29786390	2965	2965	2965	2965	0
269	20231121	161200	29786390	2965	2965	2965	2965	0
270	20231121	161100	29786390	2965	2965	2965	2965	0
271	20231121	161000	29786390	2965	2965	2965	2965	0
272	20231121	160900	29786390	2965	2965	2965	2965	47
273	20231121	160800	29786390	2965	2965	2965	2965	0
274	20231121	160700	29786390	2965	2965	2965	2965	0
275	20231121	160600	29786390	2965	2965	2965	2965	0
276	20231121	160500	29786390	2965	2965	2965	2965	0
277	20231121	160400	29786390	2965	2965	2965	2965	0
278	20231121	160300	29786390	2965	2965	2965	2965	0
279	20231121	160200	29786390	2965	2965	2965	2965	0
280	20231121	160100	29786390	2965	2965	2965	2965	0
281	20231121	160000	29786390	2965	2965	2965	2965	0
282	20231121	155900	29786390	2965	2965	2965	2965	0
283	20231121	155800	29786390	2965	2965	2965	2965	0
284	20231121	155700	29786390	2965	2965	2965	2965	0
285	20231121	155600	29786390	2965	2965	2965	2965	0
286	20231121	155500	29786390	2965	2965	2965	2965	0
287	20231121	155400	29786390	2965	2965	2965	2965	0
288	20231121	155300	29786390	2965	2965	2965	2965	0
289	20231121	155200	29786390	2965	2965	2965	2965	0
290	20231121	155100	29786390	2965	2965	2965	2965	0
291	20231121	155000	29786390	2965	2965	2965	2965	0
292	20231121	154900	29786390	2965	2965	2965	2965	0
293	20231121	154800	29786390	2965	2965	2965	2965	0
294	20231121	154700	29786390	2965	2965	2965	2965	0
295	20231121	154600	29786390	2965	2965	2965	2965	0
296	20231121	154500	29786390	2965	2965	2965	2965	0
297	20231121	154400	29786390	2965	2965	2965	2965	0
298	20231121	154300	29786390	2965	2965	2965	2965	0
299	20231121	154200	29786390	2965	2965	2965	2965	0
300	20231121	154100	29786390	2965	2965	2965	2965	0
301	20231121	154000	29786390	2965	2965	2965	2965	0
302	20231121	153900	29786390	2965	2965	2965	2965	47
303	20231121	153800	29786390	2965	2965	2965	2965	0
304	20231121	153700	29786390	2965	2965	2965	2965	0
305	20231121	153600	29786390	2965	2965	2965	2965	0
306	20231121	153500	29786390	2965	2965	2965	2965	0
307	20231121	153400	29786390	2965	2965	2965	2965	0
308	20231121	153300	29786390	2965	2965	2965	2965	0
309	20231121	153200	29786390	2965	2965	2965	2965	0
310	20231121	153100	29786390	2965	2965	2965	2965	0
311	20231121	153000	29786390	2965	2965	2965	2965	0
312	20231121	152900	29786390	2965	2965	2965	2965	0
313	20231121	152800	29786390	2965	2965	2965	2965	0
314	20231121	152700	29786390	2965	2965	2965	2965	0
315	20231121	152600	29786390	2965	2965	2965	2965	0
316	20231121	152500	29786390	2965	2965	2965	2965	0
317	20231121	152400	29786390	2965	2965	2965	2965	0
318	20231121	152300	29786390	2965	2965	2965	2965	0
319	20231121	152200	29786390	2965	2965	2965	2965	0
320	20231121	152100	29786390	2965	2965	2965	2965	0
321	20231121	152000	29786390	2965	2965	2965	2965	0
322	20231121	151900	29786390	2965	2965	2965	2965	0
323	20231121	151800	29786390	2965	2965	2965	2965	0
324	20231121	151700	29786390	2965	2965	2965	2965	0
325	20231121	151600	29786390	2965	2965	2965	2965	0
326	20231121	151500	29786390	2965	2965	2965	2965	0
327	20231121	151400	29786390	2965	2965	2965	2965	0
328	20231121	151300	29786390	2965	2965	2965	2965	0
329	20231121	151200	29786390	2965	2965	2965	2965	0
330	20231121	151100	29786390	2965	2965	2965	2965	0
331	20231121	151000	29786390	2965	2965	2965	2965	0
332	20231121	150900	29786390	2965	2965	2965	2965	0
333	20231121	150800	29786390	2965	2965	2965	2965	0
334	20231121	150700	29786390	2965	2965	2965	2965	0
335	20231121	150600	29786390	2965	2965	2965	2965	0
336	20231121	150500	29786390	2965	2965	2965	2965	0
337	20231121	150400	29786390	2965	2965	2965	2965	0
338	20231121	150300	29786390	2965	2965	2965	2965	47
339	20231121	150200	29647035	2965	2965	2965	2965	0
340	20231121	150100	29647035	2965	2965	2965	2965	0
341	20231121	150000	29647035	2965	2965	2965	2965	0
342	20231121	145900	29647035	2965	2965	2965	2965	0
343	20231121	145800	29647035	2965	2965	2965	2965	0
344	20231121	145700	29647035	2965	2965	2965	2965	0
345	20231121	145600	29647035	2965	2965	2965	2965	0
346	20231121	145500	29647035	2965	2965	2965	2965	0
347	20231121	145400	29647035	2965	2965	2965	2965	0
348	20231121	145300	29647035	2965	2965	2965	2965	0
349	20231121	145200	29647035	2965	2965	2965	2965	0
350	20231121	145100	29647035	2965	2965	2965	2965	0
351	20231121	145000	29647035	2965	2965	2965	2965	0
352	20231121	144900	29647035	2965	2965	2965	2965	0
353	20231121	144800	29647035	2965	2965	2965	2965	0
354	20231121	144700	29647035	2965	2965	2965	2965	0
355	20231121	144600	29647035	2965	2965	2965	2965	0
356	20231121	144500	29647035	2965	2965	2965	2965	0
357	20231121	144400	29647035	2965	2965	2965	2965	0
358	20231121	144300	29647035	2965	2965	2965	2965	0
359	20231121	144200	29647035	2965	2965	2965	2965	0
360	20231121	144100	29647035	2965	2965	2965	2965	0
361	20231121	144000	29647035	2965	2965	2965	2965	0
362	20231121	143900	29647035	2965	2965	2965	2965	0
363	20231121	143800	29647035	2965	2965	2965	2965	0
364	20231121	143700	29647035	2965	2965	2965	2965	0
365	20231121	143600	29647035	2965	2965	2965	2965	0
366	20231121	143500	29647035	2965	2965	2965	2965	0
367	20231121	143400	29647035	2965	2965	2965	2965	0
368	20231121	143300	29647035	2965	2965	2965	2965	0
369	20231121	143200	29647035	2965	2965	2965	2965	0
370	20231121	143100	29647035	2965	2965	2965	2965	0
371	20231121	143000	29647035	2965	2965	2965	2965	0
372	20231121	142900	29647035	2965	2965	2965	2965	0
373	20231121	142800	29647035	2965	2965	2965	2965	0
374	20231121	142700	29647035	2965	2965	2965	2965	0
375	20231121	142600	29647035	2965	2965	2965	2965	0
376	20231121	142500	29647035	2965	2965	2965	2965	0
377	20231121	142400	29647035	2965	2965	2965	2965	0
378	20231121	142300	29647035	2965	2965	2965	2965	0
379	20231121	142200	29647035	2965	2965	2965	2965	0
380	20231121	142100	29647035	2965	2965	2965	2965	0
381	20231121	142000	29647035	2965	2965	2965	2965	0
382	20231121	141900	29647035	2965	2965	2965	2965	0
383	20231121	141800	29647035	2965	2965	2965	2965	0
384	20231121	141700	29647035	2965	2965	2965	2965	0
385	20231121	141600	29647035	2965	2965	2965	2965	0
386	20231121	141500	29647035	2965	2965	2965	2965	0
387	20231121	141400	29647035	2965	2965	2965	2965	0
388	20231121	141300	29647035	2965	2965	2965	2965	0
389	20231121	141200	29647035	2965	2965	2965	2965	0
390	20231121	141100	29647035	2965	2965	2965	2965	0
391	20231121	141000	29647035	2965	2965	2965	2965	0
392	20231121	140900	29647035	2965	2965	2965	2965	0
393	20231121	140800	29647035	2965	2965	2965	2965	0
394	20231121	140700	29647035	2965	2965	2965	2965	0
395	20231121	140600	29647035	2965	2965	2965	2965	0
396	20231121	140500	29647035	2965	2965	2965	2965	0
397	20231121	140400	29647035	2965	2965	2965	2965	0
398	20231121	140300	29647035	2965	2965	2965	2965	0
399	20231121	140200	29647035	2965	2965	2965	2965	0
400	20231121	140100	29647035	2965	2965	2965	2965	0
401	20231121	140000	29647035	2965	2965	2965	2965	0
402	20231121	135900	29647035	2965	2965	2965	2965	0
403	20231121	135800	29647035	2965	2965	2965	2965	0
404	20231121	135700	29647035	2965	2965	2965	2965	0
405	20231121	135600	29647035	2965	2965	2965	2965	0
406	20231121	135500	29647035	2965	2965	2965	2965	0
407	20231121	135400	29647035	2965	2965	2965	2965	0
408	20231121	135300	29647035	2965	2965	2965	2965	0
409	20231121	135200	29647035	2965	2965	2965	2965	0
410	20231121	135100	29647035	2965	2965	2965	2965	0
411	20231121	135000	29647035	2965	2965	2965	2965	0
412	20231121	134900	29647035	2965	2965	2965	2965	0
413	20231121	134800	29647035	2965	2965	2965	2965	0
414	20231121	134700	29647035	2965	2965	2965	2965	0
415	20231121	134600	29647035	2965	2965	2965	2965	0
416	20231121	134500	29647035	2965	2965	2965	2965	0
417	20231121	134400	29647035	2965	2965	2965	2965	0
418	20231121	134300	29647035	2965	2965	2965	2965	0
419	20231121	134200	29647035	2965	2965	2965	2965	0
420	20231121	134100	29647035	2965	2965	2965	2965	0
421	20231121	134000	29647035	2965	2965	2965	2965	0
422	20231121	133900	29647035	2965	2965	2965	2965	0
423	20231121	133800	29647035	2965	2965	2965	2965	0
424	20231121	133700	29647035	2965	2965	2965	2965	0
425	20231121	133600	29647035	2965	2965	2965	2965	0
426	20231121	133500	29647035	2965	2965	2965	2965	0
427	20231121	133400	29647035	2965	2965	2965	2965	0
428	20231121	133300	29647035	2965	2965	2965	2965	0
429	20231121	133200	29647035	2965	2965	2965	2965	0
430	20231121	133100	29647035	2965	2965	2965	2965	0
431	20231121	133000	29647035	2965	2965	2965	2965	0
432	20231121	132900	29647035	2965	2965	2965	2965	0
433	20231121	132800	29647035	2965	2965	2965	2965	0
434	20231121	132700	29647035	2965	2965	2965	2965	0
435	20231121	132600	29647035	2965	2965	2965	2965	0
436	20231121	132500	29647035	2965	2965	2965	2965	0
437	20231121	132400	29647035	2965	2965	2965	2965	0
438	20231121	132300	29647035	2965	2965	2965	2965	0
439	20231121	132200	29647035	2965	2965	2965	2965	0
440	20231121	132100	29647035	2965	2965	2965	2965	0
441	20231121	132000	29647035	2965	2965	2965	2965	0
442	20231121	131900	29647035	2965	2965	2965	2965	0
443	20231121	131800	29647035	2965	2965	2965	2965	0
444	20231121	131700	29647035	2965	2965	2965	2965	0
445	20231121	131600	29647035	2965	2965	2965	2965	0
446	20231121	131500	29647035	2965	2965	2965	2965	0
447	20231121	131400	29647035	2965	2965	2965	2965	0
448	20231121	131300	29647035	2965	2965	2965	2965	0
449	20231121	131200	29647035	2965	2965	2965	2965	0
450	20231121	131100	29647035	2965	2965	2965	2965	0
451	20231121	131000	29647035	2965	2965	2965	2965	0
452	20231121	130900	29647035	2965	2965	2965	2965	0
453	20231121	130800	29647035	2965	2965	2965	2965	0
454	20231121	130700	29647035	2965	2965	2965	2965	0
455	20231121	130600	29647035	2965	2965	2965	2965	0
456	20231121	130500	29647035	2965	2965	2965	2965	0
457	20231121	130400	29647035	2965	2965	2965	2965	0
458	20231121	130300	29647035	2965	2965	2965	2965	0
459	20231121	130200	29647035	2965	2965	2965	2965	0
460	20231121	130100	29647035	2965	2965	2965	2965	0
461	20231121	130000	29647035	2965	2965	2965	2965	0
462	20231121	125900	29647035	2965	2965	2965	2965	0
463	20231121	125800	29647035	2965	2965	2965	2965	0
464	20231121	125700	29647035	2965	2965	2965	2965	0
465	20231121	125600	29647035	2965	2965	2965	2965	0
466	20231121	125500	29647035	2965	2965	2965	2965	0
467	20231121	125400	29647035	2965	2965	2965	2965	0
468	20231121	125300	29647035	2965	2965	2965	2965	0
469	20231121	125200	29647035	2965	2965	2965	2965	0
470	20231121	125100	29647035	2965	2965	2965	2965	0
471	20231121	125000	29647035	2965	2965	2965	2965	0
472	20231121	124900	29647035	2965	2965	2965	2965	0
473	20231121	124800	29647035	2965	2965	2965	2965	0
474	20231121	124700	29647035	2965	2965	2965	2965	0
475	20231121	124600	29647035	2965	2965	2965	2965	0
476	20231121	124500	29647035	2965	2965	2965	2965	0
477	20231121	124400	29647035	2965	2965	2965	2965	0
478	20231121	124300	29647035	2965	2965	2965	2965	0
479	20231121	124200	29647035	2965	2965	2965	2965	0
480	20231121	124100	29647035	2965	2965	2965	2965	0
481	20231121	124000	29647035	2965	2965	2965	2965	0
482	20231121	123900	29647035	2965	2965	2965	2965	0
483	20231121	123800	29647035	2965	2965	2965	2965	0
484	20231121	123700	29647035	2965	2965	2965	2965	0
485	20231121	123600	29647035	2965	2965	2965	2965	15
486	20231121	123500	29602560	2965	2965	2965	2965	0
487	20231121	123400	29602560	2965	2965	2965	2965	0
488	20231121	123300	29602560	2965	2965	2965	2965	0
489	20231121	123200	29602560	2965	2965	2965	2965	0
490	20231121	123100	29602560	2965	2965	2965	2965	16
491	20231121	123000	29555120	2965	2965	2965	2965	13
492	20231121	122900	29516575	2965	2965	2965	2965	0
493	20231121	122800	29516575	2965	2965	2965	2965	0
494	20231121	122700	29516575	2965	2965	2965	2965	0
495	20231121	122600	29516575	2965	2965	2965	2965	0
496	20231121	122500	29516575	2965	2965	2965	2965	0
497	20231121	122400	29516575	2965	2965	2965	2965	0
498	20231121	122300	29516575	2965	2965	2965	2965	0
499	20231121	122200	29516575	2965	2965	2965	2965	0
500	20231121	122100	29516575	2965	2965	2965	2965	0
501	20231121	122000	29516575	2965	2965	2965	2965	0
502	20231121	121900	29516575	2965	2965	2965	2965	0
503	20231121	121800	29516575	2965	2965	2965	2965	0
504	20231121	121700	29516575	2965	2965	2965	2965	0
505	20231121	121600	29516575	2965	2965	2965	2965	0
506	20231121	121500	29516575	2965	2965	2965	2965	0
507	20231121	121400	29516575	2965	2965	2965	2965	0
508	20231121	121300	29516575	2965	2965	2965	2965	0
509	20231121	121200	29516575	2965	2965	2965	2965	0
510	20231121	121100	29516575	2965	2965	2965	2965	0
511	20231121	121000	29516575	2965	2965	2965	2965	0
512	20231121	120900	29516575	2965	2965	2965	2965	0
513	20231121	120800	29516575	2965	2965	2965	2965	0
514	20231121	120700	29516575	2965	2965	2965	2965	0
515	20231121	120600	29516575	2965	2965	2965	2965	0
516	20231121	120500	29516575	2965	2965	2965	2965	0
517	20231121	120400	29516575	2965	2965	2965	2965	0
518	20231121	120300	29516575	2965	2965	2965	2965	0
519	20231121	120200	29516575	2965	2965	2965	2965	0
520	20231121	120100	29516575	2965	2965	2965	2965	0
521	20231121	120000	29516575	2965	2965	2965	2965	0
522	20231121	115900	29516575	2965	2965	2965	2965	0
523	20231121	115800	29516575	2965	2965	2965	2965	0
524	20231121	115700	29516575	2965	2965	2965	2965	0
525	20231121	115600	29516575	2965	2965	2965	2965	0
526	20231121	115500	29516575	2965	2965	2965	2965	0
527	20231121	115400	29516575	2965	2965	2965	2965	0
528	20231121	115300	29516575	2965	2965	2965	2965	0
529	20231121	115200	29516575	2965	2965	2965	2965	0
530	20231121	115100	29516575	2965	2965	2965	2965	0
531	20231121	115000	29516575	2965	2965	2965	2965	0
532	20231121	114900	29516575	2965	2965	2965	2965	0
533	20231121	114800	29516575	2965	2965	2965	2965	0
534	20231121	114700	29516575	2965	2965	2965	2965	0
535	20231121	114600	29516575	2965	2965	2965	2965	0
536	20231121	114500	29516575	2965	2965	2965	2965	0
537	20231121	114400	29516575	2965	2965	2965	2965	0
538	20231121	114300	29516575	2965	2965	2965	2965	0
539	20231121	114200	29516575	2965	2965	2965	2965	0
540	20231121	114100	29516575	2965	2965	2965	2965	0
541	20231121	114000	29516575	2965	2965	2965	2965	0
542	20231121	113900	29516575	2965	2965	2965	2965	0
543	20231121	113800	29516575	2965	2965	2965	2965	0
544	20231121	113700	29516575	2965	2965	2965	2965	0
545	20231121	113600	29516575	2965	2965	2965	2965	0
546	20231121	113500	29516575	2965	2965	2965	2965	0
547	20231121	113400	29516575	2965	2965	2965	2965	0
548	20231121	113300	29516575	2965	2965	2965	2965	0
549	20231121	113200	29516575	2965	2965	2965	2965	0
550	20231121	113100	29516575	2965	2965	2965	2965	0
551	20231121	113000	29516575	2965	2965	2965	2965	0
552	20231121	112900	29516575	2965	2965	2965	2965	0
553	20231121	112800	29516575	2965	2965	2965	2965	0
554	20231121	112700	29516575	2965	2965	2965	2965	0
555	20231121	112600	29516575	2965	2965	2965	2965	0
556	20231121	112500	29516575	2965	2965	2965	2965	0
557	20231121	112400	29516575	2965	2965	2965	2965	0
558	20231121	112300	29516575	2965	2965	2965	2965	0
559	20231121	112200	29516575	2965	2965	2965	2965	0
560	20231121	112100	29516575	2965	2965	2965	2965	0
561	20231121	112000	29516575	2965	2965	2965	2965	0
562	20231121	111900	29516575	2965	2965	2965	2965	0
563	20231121	111800	29516575	2965	2965	2965	2965	0
564	20231121	111700	29516575	2965	2965	2965	2965	0
565	20231121	111600	29516575	2965	2965	2965	2965	0
566	20231121	111500	29516575	2965	2965	2965	2965	0
567	20231121	111400	29516575	2965	2965	2965	2965	0
568	20231121	111300	29516575	2965	2965	2965	2965	0
569	20231121	111200	29516575	2965	2965	2965	2965	0
570	20231121	111100	29516575	2965	2965	2965	2965	0
571	20231121	111000	29516575	2965	2965	2965	2965	0
572	20231121	110900	29516575	2965	2965	2965	2965	0
573	20231121	110800	29516575	2965	2965	2965	2965	0
574	20231121	110700	29516575	2965	2965	2965	2965	0
575	20231121	110600	29516575	2965	2965	2965	2965	0
576	20231121	110500	29516575	2965	2965	2965	2965	0
577	20231121	110400	29516575	2965	2965	2965	2965	0
578	20231121	110300	29516575	2965	2965	2965	2965	0
579	20231121	110200	29516575	2965	2965	2965	2965	0
580	20231121	110100	29516575	2965	2965	2965	2965	0
581	20231121	110000	29516575	2965	2965	2965	2965	0
582	20231121	105900	29516575	2965	2965	2965	2965	0
583	20231121	105800	29516575	2965	2965	2965	2965	0
584	20231121	105700	29516575	2965	2965	2965	2965	0
585	20231121	105600	29516575	2965	2965	2965	2965	0
586	20231121	105500	29516575	2965	2965	2965	2965	0
587	20231121	105400	29516575	2965	2965	2965	2965	0
588	20231121	105300	29516575	2965	2965	2965	2965	0
589	20231121	105200	29516575	2965	2965	2965	2965	0
590	20231121	105100	29516575	2965	2965	2965	2965	0
591	20231121	105000	29516575	2965	2965	2965	2965	0
592	20231121	104900	29516575	2965	2965	2965	2965	0
593	20231121	104800	29516575	2965	2965	2965	2965	0
594	20231121	104700	29516575	2965	2965	2965	2965	0
595	20231121	104600	29516575	2965	2965	2965	2965	0
596	20231121	104500	29516575	2965	2965	2965	2965	0
597	20231121	104400	29516575	2965	2965	2965	2965	0
598	20231121	104300	29516575	2965	2965	2965	2965	0
599	20231121	104200	29516575	2965	2965	2965	2965	0
600	20231121	104100	29516575	2965	2965	2965	2965	0
601	20231121	104000	29516575	2965	2965	2965	2965	0
602	20231121	103900	29516575	2965	2965	2965	2965	0
603	20231121	103800	29516575	2965	2965	2965	2965	0
604	20231121	103700	29516575	2965	2965	2965	2965	0
605	20231121	103600	29516575	2965	2965	2965	2965	0
606	20231121	103500	29516575	2965	2965	2965	2965	0
607	20231121	103400	29516575	2965	2965	2965	2965	0
608	20231121	103300	29516575	2965	2965	2965	2965	0
609	20231121	103200	29516575	2965	2965	2965	2965	0
610	20231121	103100	29516575	2965	2965	2965	2965	5000
611	20231121	103000	14691575	2965	2965	2965	2965	0
612	20231121	102900	14691575	2965	2965	2965	2965	0
613	20231121	102800	14691575	2965	2965	2965	2965	0
614	20231121	102700	14691575	2965	2965	2965	2965	0
615	20231121	102600	14691575	2965	2965	2965	2965	0
616	20231121	102500	14691575	2965	2965	2965	2965	0
617	20231121	102400	14691575	2965	2965	2965	2965	0
618	20231121	102300	14691575	2965	2965	2965	2965	0
619	20231121	102200	14691575	2965	2965	2965	2965	0
620	20231121	102100	14691575	2965	2965	2965	2965	0
621	20231121	102000	14691575	2965	2965	2965	2965	0
622	20231121	101900	14691575	2965	2965	2965	2965	0
623	20231121	101800	14691575	2965	2965	2965	2965	0
624	20231121	101700	14691575	2965	2965	2965	2965	0
625	20231121	101600	14691575	2965	2965	2965	2965	0
626	20231121	101500	14691575	2965	2965	2965	2965	0
627	20231121	101400	14691575	2965	2965	2965	2965	0
628	20231121	101300	14691575	2965	2965	2965	2965	0
629	20231121	101200	14691575	2965	2965	2965	2965	0
630	20231121	101100	14691575	2965	2965	2965	2965	0
631	20231121	101000	14691575	2965	2965	2965	2965	0
632	20231121	100900	14691575	2965	2965	2965	2965	0
633	20231121	100800	14691575	2965	2965	2965	2965	0
634	20231121	100700	14691575	2965	2965	2965	2965	0
635	20231121	100600	14691575	2965	2965	2965	2965	0
636	20231121	100500	14691575	2965	2965	2965	2965	0
637	20231121	100400	14691575	2965	2965	2965	2965	0
638	20231121	100300	14691575	2965	2965	2965	2965	0
639	20231121	100200	14691575	2965	2965	2965	2965	0
640	20231121	100100	14691575	2965	2965	2965	2965	0
641	20231121	100000	14691575	2965	2965	2965	2965	0
642	20231121	095900	14691575	2965	2965	2965	2965	50
643	20231121	095800	14543325	2965	2965	2965	2965	0
644	20231121	095700	14543325	2965	2965	2965	2965	0
645	20231121	095600	14543325	2965	2965	2965	2965	50
646	20231121	095500	14395075	2965	2965	2965	2965	0
647	20231121	095400	14395075	2965	2965	2965	2965	0
648	20231121	095300	14395075	2965	2965	2965	2965	0
649	20231121	095200	14395075	2965	2965	2965	2965	0
650	20231121	095100	14395075	2965	2965	2965	2965	100
651	20231121	095000	14098575	2965	2965	2965	2965	0
652	20231121	094900	14098575	2965	2965	2965	2965	0
653	20231121	094800	14098575	2965	2965	2965	2965	0
654	20231121	094700	14098575	2965	2965	2965	2965	0
655	20231121	094600	14098575	2965	2965	2965	2965	0
656	20231121	094500	14098575	2965	2965	2965	2965	0
657	20231121	094400	14098575	2965	2965	2965	2965	0
658	20231121	094300	14098575	2965	2965	2965	2965	0
659	20231121	094200	14098575	2965	2965	2965	2965	0
660	20231121	094100	14098575	2965	2965	2965	2965	0
661	20231121	094000	14098575	2965	2965	2965	2965	0
662	20231121	093900	14098575	2965	2965	2965	2965	0
663	20231121	093800	14098575	2965	2965	2965	2965	0
664	20231121	093700	14098575	2965	2965	2965	2965	0
665	20231121	093600	14098575	2965	2965	2965	2965	0
666	20231121	093500	14098575	2965	2965	2965	2965	0
667	20231121	093400	14098575	2965	2965	2965	2965	0
668	20231121	093300	14098575	2965	2965	2965	2965	0
669	20231121	093200	14098575	2965	2965	2965	2965	0
670	20231121	093100	14098575	2965	2965	2965	2965	0
671	20231121	093000	14098575	2965	2965	2965	2965	0
672	20231121	092900	14098575	2965	2965	2965	2965	0
673	20231121	092800	14098575	2965	2965	2965	2965	0
674	20231121	092700	14098575	2965	2965	2965	2965	0
675	20231121	092600	14098575	2965	2965	2965	2965	0
676	20231121	092500	14098575	2965	2965	2965	2965	0
677	20231121	092400	14098575	2965	2965	2965	2965	0
678	20231121	092300	14098575	2965	2965	2965	2965	0
679	20231121	092200	14098575	2965	2965	2965	2965	0
680	20231121	092100	14098575	2965	2965	2965	2965	100
681	20231121	092000	13802075	2965	2965	2965	2965	100
682	20231121	091900	13505575	2965	2965	2965	2965	0
683	20231121	091800	13505575	2965	2965	2965	2965	0
684	20231121	091700	13505575	2965	2965	2965	2965	0
685	20231121	091600	13505575	2965	2965	2965	2965	0
686	20231121	091500	13505575	2965	2965	2965	2965	0
687	20231121	091400	13505575	2965	2965	2965	2965	0
688	20231121	091300	13505575	2965	2965	2965	2965	0
689	20231121	091200	13505575	2965	2965	2965	2965	0
690	20231121	091100	13505575	2965	2965	2965	2965	0
691	20231121	091000	13505575	2965	2965	2965	2965	0
692	20231121	090900	13505575	2965	2965	2965	2965	0
693	20231121	090800	13505575	2965	2965	2965	2965	0
694	20231121	090700	13505575	2965	2965	2965	2965	0
695	20231121	090600	13505575	2965	2965	2965	2965	0
696	20231121	090500	13505575	2965	2965	2965	2965	0
697	20231121	090400	13505575	2965	2965	2965	2965	0
698	20231121	090300	13505575	2965	2965	2965	2965	0
699	20231121	090200	13505575	2965	2965	2965	2965	0
700	20231121	090100	13505575	2965	2965	2965	2965	0
701	20231121	090000	13505575	2965	2965	2965	2965	4555