KissMeData/448780/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210400	1025940	2350	2220	2350	2220	461
3	20231120	210300	1025940	2350	2350	2350	2350	0
4	20231120	210200	1025940	2350	2350	2350	2350	0
5	20231120	210100	1025940	2350	2350	2350	2350	0
6	20231120	210000	1025940	2350	2350	2350	2350	0
7	20231120	205900	1025940	2350	2350	2350	2350	0
8	20231120	205800	1025940	2350	2350	2350	2350	0
9	20231120	205700	1025940	2350	2350	2350	2350	0
10	20231120	205600	1025940	2350	2350	2350	2350	0
11	20231120	205500	1025940	2350	2350	2350	2350	0
12	20231120	205400	1025940	2350	2350	2350	2350	0
13	20231120	205300	1025940	2350	2350	2350	2350	0
14	20231120	205200	1025940	2350	2350	2350	2350	0
15	20231120	205100	1025940	2350	2350	2350	2350	0
16	20231120	205000	1025940	2350	2350	2350	2350	0
17	20231120	204900	1025940	2350	2350	2350	2350	0
18	20231120	204800	1025940	2350	2350	2350	2350	0
19	20231120	204700	1025940	2350	2350	2350	2350	0
20	20231120	204600	1025940	2350	2350	2350	2350	0
21	20231120	204500	1025940	2350	2350	2350	2350	0
22	20231120	204400	1025940	2350	2350	2350	2350	0
23	20231120	204300	1025940	2350	2350	2350	2350	0
24	20231120	204200	1025940	2350	2350	2350	2350	0
25	20231120	204100	1025940	2350	2350	2350	2350	0
26	20231120	204000	1025940	2350	2350	2350	2350	0
27	20231120	203900	1025940	2350	2350	2350	2350	0
28	20231120	203800	1025940	2350	2350	2350	2350	0
29	20231120	203700	1025940	2350	2350	2350	2350	0
30	20231120	203600	1025940	2350	2350	2350	2350	0
31	20231120	203500	1025940	2350	2350	2350	2350	0
32	20231120	203400	1025940	2350	2220	2350	2220	461
33	20231120	203300	1025940	2350	2350	2350	2350	0
34	20231120	203200	1025940	2350	2350	2350	2350	0
35	20231120	203100	1025940	2350	2350	2350	2350	0
36	20231120	203000	1025940	2350	2350	2350	2350	0
37	20231120	202900	1025940	2350	2350	2350	2350	0
38	20231120	202800	1025940	2350	2350	2350	2350	0
39	20231120	202700	1025940	2350	2350	2350	2350	0
40	20231120	202600	1025940	2350	2350	2350	2350	0
41	20231120	202500	1025940	2350	2350	2350	2350	0
42	20231120	202400	1025940	2350	2350	2350	2350	0
43	20231120	202300	1025940	2350	2350	2350	2350	0
44	20231120	202200	1025940	2350	2350	2350	2350	0
45	20231120	202100	1025940	2350	2350	2350	2350	0
46	20231120	202000	1025940	2350	2350	2350	2350	0
47	20231120	201900	1025940	2350	2350	2350	2350	0
48	20231120	201800	1025940	2350	2350	2350	2350	0
49	20231120	201700	1025940	2350	2350	2350	2350	0
50	20231120	201600	1025940	2350	2350	2350	2350	0
51	20231120	201500	1025940	2350	2350	2350	2350	0
52	20231120	201400	1025940	2350	2350	2350	2350	0
53	20231120	201300	1025940	2350	2350	2350	2350	0
54	20231120	201200	1025940	2350	2350	2350	2350	0
55	20231120	201100	1025940	2350	2350	2350	2350	0
56	20231120	201000	1025940	2350	2350	2350	2350	0
57	20231120	200900	1025940	2350	2350	2350	2350	0
58	20231120	200800	1025940	2350	2350	2350	2350	0
59	20231120	200700	1025940	2350	2350	2350	2350	0
60	20231120	200600	1025940	2350	2350	2350	2350	0
61	20231120	200500	1025940	2350	2350	2350	2350	0
62	20231120	200400	1025940	2350	2220	2350	2220	461
63	20231120	200300	1025940	2350	2350	2350	2350	0
64	20231120	200200	1025940	2350	2350	2350	2350	0
65	20231120	200100	1025940	2350	2350	2350	2350	0
66	20231120	200000	1025940	2350	2350	2350	2350	0
67	20231120	195900	1025940	2350	2350	2350	2350	0
68	20231120	195800	1025940	2350	2350	2350	2350	0
69	20231120	195700	1025940	2350	2350	2350	2350	0
70	20231120	195600	1025940	2350	2350	2350	2350	0
71	20231120	195500	1025940	2350	2350	2350	2350	0
72	20231120	195400	1025940	2350	2350	2350	2350	0
73	20231120	195300	1025940	2350	2350	2350	2350	0
74	20231120	195200	1025940	2350	2350	2350	2350	0
75	20231120	195100	1025940	2350	2350	2350	2350	0
76	20231120	195000	1025940	2350	2350	2350	2350	0
77	20231120	194900	1025940	2350	2350	2350	2350	0
78	20231120	194800	1025940	2350	2350	2350	2350	0
79	20231120	194700	1025940	2350	2350	2350	2350	0
80	20231120	194600	1025940	2350	2350	2350	2350	0
81	20231120	194500	1025940	2350	2350	2350	2350	0
82	20231120	194400	1025940	2350	2350	2350	2350	0
83	20231120	194300	1025940	2350	2350	2350	2350	0
84	20231120	194200	1025940	2350	2350	2350	2350	0
85	20231120	194100	1025940	2350	2350	2350	2350	0
86	20231120	194000	1025940	2350	2350	2350	2350	0
87	20231120	193900	1025940	2350	2350	2350	2350	0
88	20231120	193800	1025940	2350	2350	2350	2350	0
89	20231120	193700	1025940	2350	2350	2350	2350	0
90	20231120	193600	1025940	2350	2350	2350	2350	0
91	20231120	193500	1025940	2350	2350	2350	2350	0
92	20231120	193400	1025940	2350	2220	2350	2220	461
93	20231120	193300	1025940	2350	2350	2350	2350	0
94	20231120	193200	1025940	2350	2350	2350	2350	0
95	20231120	193100	1025940	2350	2350	2350	2350	0
96	20231120	193000	1025940	2350	2350	2350	2350	0
97	20231120	192900	1025940	2350	2350	2350	2350	0
98	20231120	192800	1025940	2350	2350	2350	2350	0
99	20231120	192700	1025940	2350	2350	2350	2350	0
100	20231120	192600	1025940	2350	2350	2350	2350	0
101	20231120	192500	1025940	2350	2350	2350	2350	0
102	20231120	192400	1025940	2350	2350	2350	2350	0
103	20231120	192300	1025940	2350	2350	2350	2350	0
104	20231120	192200	1025940	2350	2350	2350	2350	0
105	20231120	192100	1025940	2350	2350	2350	2350	0
106	20231120	192000	1025940	2350	2350	2350	2350	0
107	20231120	191900	1025940	2350	2350	2350	2350	0
108	20231120	191800	1025940	2350	2350	2350	2350	0
109	20231120	191700	1025940	2350	2350	2350	2350	0
110	20231120	191600	1025940	2350	2350	2350	2350	0
111	20231120	191500	1025940	2350	2350	2350	2350	0
112	20231120	191400	1025940	2350	2350	2350	2350	0
113	20231120	191300	1025940	2350	2350	2350	2350	0
114	20231120	191200	1025940	2350	2350	2350	2350	0
115	20231120	191100	1025940	2350	2350	2350	2350	0
116	20231120	191000	1025940	2350	2350	2350	2350	0
117	20231120	190900	1025940	2350	2350	2350	2350	0
118	20231120	190800	1025940	2350	2350	2350	2350	0
119	20231120	190700	1025940	2350	2350	2350	2350	0
120	20231120	190600	1025940	2350	2350	2350	2350	0
121	20231120	190500	1025940	2350	2350	2350	2350	0
122	20231120	190400	1025940	2350	2220	2350	2220	461
123	20231120	190300	1025940	2350	2350	2350	2350	0
124	20231120	190200	1025940	2350	2350	2350	2350	0
125	20231120	190100	1025940	2350	2350	2350	2350	0
126	20231120	190000	1025940	2350	2350	2350	2350	0
127	20231120	185900	1025940	2350	2350	2350	2350	0
128	20231120	185800	1025940	2350	2350	2350	2350	0
129	20231120	185700	1025940	2350	2350	2350	2350	0
130	20231120	185600	1025940	2350	2350	2350	2350	0
131	20231120	185500	1025940	2350	2350	2350	2350	0
132	20231120	185400	1025940	2350	2350	2350	2350	0
133	20231120	185300	1025940	2350	2350	2350	2350	0
134	20231120	185200	1025940	2350	2350	2350	2350	0
135	20231120	185100	1025940	2350	2350	2350	2350	0
136	20231120	185000	1025940	2350	2350	2350	2350	0
137	20231120	184900	1025940	2350	2350	2350	2350	0
138	20231120	184800	1025940	2350	2350	2350	2350	0
139	20231120	184700	1025940	2350	2350	2350	2350	0
140	20231120	184600	1025940	2350	2350	2350	2350	0
141	20231120	184500	1025940	2350	2350	2350	2350	0
142	20231120	184400	1025940	2350	2350	2350	2350	0
143	20231120	184300	1025940	2350	2350	2350	2350	0
144	20231120	184200	1025940	2350	2350	2350	2350	0
145	20231120	184100	1025940	2350	2350	2350	2350	0
146	20231120	184000	1025940	2350	2350	2350	2350	0
147	20231120	183900	1025940	2350	2350	2350	2350	0
148	20231120	183800	1025940	2350	2350	2350	2350	0
149	20231120	183700	1025940	2350	2350	2350	2350	0
150	20231120	183600	1025940	2350	2350	2350	2350	0
151	20231120	183500	1025940	2350	2350	2350	2350	0
152	20231120	183400	1025940	2350	2220	2350	2220	461
153	20231120	183300	1025940	2350	2350	2350	2350	0
154	20231120	183200	1025940	2350	2350	2350	2350	0
155	20231120	183100	1025940	2350	2350	2350	2350	0
156	20231120	183000	1025940	2350	2350	2350	2350	0
157	20231120	182900	1025940	2350	2350	2350	2350	0
158	20231120	182800	1025940	2350	2350	2350	2350	0
159	20231120	182700	1025940	2350	2350	2350	2350	0
160	20231120	182600	1025940	2350	2350	2350	2350	0
161	20231120	182500	1025940	2350	2350	2350	2350	0
162	20231120	182400	1025940	2350	2350	2350	2350	0
163	20231120	182300	1025940	2350	2350	2350	2350	0
164	20231120	182200	1025940	2350	2350	2350	2350	0
165	20231120	182100	1025940	2350	2350	2350	2350	0
166	20231120	182000	1025940	2350	2350	2350	2350	0
167	20231120	181900	1025940	2350	2350	2350	2350	0
168	20231120	181800	1025940	2350	2350	2350	2350	0
169	20231120	181700	1025940	2350	2350	2350	2350	0
170	20231120	181600	1025940	2350	2350	2350	2350	0
171	20231120	181500	1025940	2350	2350	2350	2350	0
172	20231120	181400	1025940	2350	2350	2350	2350	0
173	20231120	181300	1025940	2350	2350	2350	2350	0
174	20231120	181200	1025940	2350	2350	2350	2350	0
175	20231120	181100	1025940	2350	2350	2350	2350	0
176	20231120	181000	1025940	2350	2350	2350	2350	0
177	20231120	180900	1025940	2350	2350	2350	2350	0
178	20231120	180800	1025940	2350	2350	2350	2350	0
179	20231120	180700	1025940	2350	2350	2350	2350	0
180	20231120	180600	1025940	2350	2350	2350	2350	0
181	20231120	180500	1025940	2350	2350	2350	2350	0
182	20231120	180400	1025940	2350	2220	2350	2220	461
183	20231120	180300	1025940	2350	2350	2350	2350	0
184	20231120	180200	1025940	2350	2350	2350	2350	0
185	20231120	180100	1025940	2350	2350	2350	2350	0
186	20231120	180000	1025940	2350	2350	2350	2350	0
187	20231120	175900	1025940	2350	2350	2350	2350	0
188	20231120	175800	1025940	2350	2350	2350	2350	0
189	20231120	175700	1025940	2350	2350	2350	2350	0
190	20231120	175600	1025940	2350	2350	2350	2350	0
191	20231120	175500	1025940	2350	2350	2350	2350	0
192	20231120	175400	1025940	2350	2350	2350	2350	0
193	20231120	175300	1025940	2350	2350	2350	2350	0
194	20231120	175200	1025940	2350	2350	2350	2350	0
195	20231120	175100	1025940	2350	2350	2350	2350	0
196	20231120	175000	1025940	2350	2350	2350	2350	0
197	20231120	174900	1025940	2350	2350	2350	2350	0
198	20231120	174800	1025940	2350	2350	2350	2350	0
199	20231120	174700	1025940	2350	2350	2350	2350	0
200	20231120	174600	1025940	2350	2350	2350	2350	0
201	20231120	174500	1025940	2350	2350	2350	2350	0
202	20231120	174400	1025940	2350	2350	2350	2350	0
203	20231120	174300	1025940	2350	2350	2350	2350	0
204	20231120	174200	1025940	2350	2350	2350	2350	0
205	20231120	174100	1025940	2350	2350	2350	2350	0
206	20231120	174000	1025940	2350	2350	2350	2350	0
207	20231120	173900	1025940	2350	2350	2350	2350	0
208	20231120	173800	1025940	2350	2350	2350	2350	0
209	20231120	173700	1025940	2350	2350	2350	2350	0
210	20231120	173600	1025940	2350	2350	2350	2350	0
211	20231120	173500	1025940	2350	2350	2350	2350	0
212	20231120	173400	1025940	2350	2220	2350	2220	461
213	20231120	173300	1025940	2350	2350	2350	2350	0
214	20231120	173200	1025940	2350	2350	2350	2350	0
215	20231120	173100	1025940	2350	2350	2350	2350	0
216	20231120	173000	1025940	2350	2350	2350	2350	0
217	20231120	172900	1025940	2350	2350	2350	2350	0
218	20231120	172800	1025940	2350	2350	2350	2350	0
219	20231120	172700	1025940	2350	2350	2350	2350	0
220	20231120	172600	1025940	2350	2350	2350	2350	0
221	20231120	172500	1025940	2350	2350	2350	2350	0
222	20231120	172400	1025940	2350	2350	2350	2350	0
223	20231120	172300	1025940	2350	2350	2350	2350	0
224	20231120	172200	1025940	2350	2350	2350	2350	0
225	20231120	172100	1025940	2350	2350	2350	2350	0
226	20231120	172000	1025940	2350	2350	2350	2350	0
227	20231120	171900	1025940	2350	2350	2350	2350	0
228	20231120	171800	1025940	2350	2350	2350	2350	0
229	20231120	171700	1025940	2350	2350	2350	2350	0
230	20231120	171600	1025940	2350	2350	2350	2350	0
231	20231120	171500	1025940	2350	2350	2350	2350	0
232	20231120	171400	1025940	2350	2350	2350	2350	0
233	20231120	171300	1025940	2350	2350	2350	2350	0
234	20231120	171200	1025940	2350	2350	2350	2350	0
235	20231120	171100	1025940	2350	2350	2350	2350	0
236	20231120	171000	1025940	2350	2350	2350	2350	0
237	20231120	170900	1025940	2350	2350	2350	2350	0
238	20231120	170800	1025940	2350	2350	2350	2350	0
239	20231120	170700	1025940	2350	2350	2350	2350	0
240	20231120	170600	1025940	2350	2350	2350	2350	0
241	20231120	170500	1025940	2350	2350	2350	2350	0
242	20231120	170400	1025940	2350	2220	2350	2220	461
243	20231120	170300	1025940	2350	2350	2350	2350	0
244	20231120	170200	1025940	2350	2350	2350	2350	0
245	20231120	170100	1025940	2350	2350	2350	2350	0
246	20231120	170000	1025940	2350	2350	2350	2350	0
247	20231120	165900	1025940	2350	2350	2350	2350	0
248	20231120	165800	1025940	2350	2350	2350	2350	0
249	20231120	165700	1025940	2350	2350	2350	2350	0
250	20231120	165600	1025940	2350	2350	2350	2350	0
251	20231120	165500	1025940	2350	2350	2350	2350	0
252	20231120	165400	1025940	2350	2350	2350	2350	0
253	20231120	165300	1025940	2350	2350	2350	2350	0
254	20231120	165200	1025940	2350	2350	2350	2350	0
255	20231120	165100	1025940	2350	2350	2350	2350	0
256	20231120	165000	1025940	2350	2350	2350	2350	0
257	20231120	164900	1025940	2350	2350	2350	2350	0
258	20231120	164800	1025940	2350	2350	2350	2350	0
259	20231120	164700	1025940	2350	2350	2350	2350	0
260	20231120	164600	1025940	2350	2350	2350	2350	0
261	20231120	164500	1025940	2350	2350	2350	2350	0
262	20231120	164400	1025940	2350	2350	2350	2350	0
263	20231120	164300	1025940	2350	2350	2350	2350	0
264	20231120	164200	1025940	2350	2350	2350	2350	0
265	20231120	164100	1025940	2350	2350	2350	2350	0
266	20231120	164000	1025940	2350	2350	2350	2350	0
267	20231120	163900	1025940	2350	2350	2350	2350	0
268	20231120	163800	1025940	2350	2350	2350	2350	0
269	20231120	163700	1025940	2350	2350	2350	2350	0
270	20231120	163600	1025940	2350	2350	2350	2350	0
271	20231120	163500	1025940	2350	2350	2350	2350	0
272	20231120	163400	1025940	2350	2220	2350	2220	461
273	20231120	163300	1025940	2350	2350	2350	2350	0
274	20231120	163200	1025940	2350	2350	2350	2350	0
275	20231120	163100	1025940	2350	2350	2350	2350	0
276	20231120	163000	1025940	2350	2350	2350	2350	0
277	20231120	162900	1025940	2350	2350	2350	2350	0
278	20231120	162800	1025940	2350	2350	2350	2350	0
279	20231120	162700	1025940	2350	2350	2350	2350	0
280	20231120	162600	1025940	2350	2350	2350	2350	0
281	20231120	162500	1025940	2350	2350	2350	2350	0
282	20231120	162400	1025940	2350	2350	2350	2350	0
283	20231120	162300	1025940	2350	2350	2350	2350	0
284	20231120	162200	1025940	2350	2350	2350	2350	0
285	20231120	162100	1025940	2350	2350	2350	2350	0
286	20231120	162000	1025940	2350	2350	2350	2350	0
287	20231120	161900	1025940	2350	2350	2350	2350	0
288	20231120	161800	1025940	2350	2350	2350	2350	0
289	20231120	161700	1025940	2350	2350	2350	2350	0
290	20231120	161600	1025940	2350	2350	2350	2350	0
291	20231120	161500	1025940	2350	2350	2350	2350	0
292	20231120	161400	1025940	2350	2350	2350	2350	0
293	20231120	161300	1025940	2350	2350	2350	2350	0
294	20231120	161200	1025940	2350	2350	2350	2350	0
295	20231120	161100	1025940	2350	2350	2350	2350	0
296	20231120	161000	1025940	2350	2350	2350	2350	0
297	20231120	160900	1025940	2350	2350	2350	2350	0
298	20231120	160800	1025940	2350	2350	2350	2350	0
299	20231120	160700	1025940	2350	2350	2350	2350	0
300	20231120	160600	1025940	2350	2350	2350	2350	0
301	20231120	160500	1025940	2350	2350	2350	2350	0
302	20231120	160400	1025940	2350	2220	2350	2220	461
303	20231120	160300	1025940	2350	2350	2350	2350	0
304	20231120	160200	1025940	2350	2350	2350	2350	0
305	20231120	160100	1025940	2350	2350	2350	2350	0
306	20231120	160000	1025940	2350	2350	2350	2350	0
307	20231120	155900	1025940	2350	2350	2350	2350	0
308	20231120	155800	1025940	2350	2350	2350	2350	0
309	20231120	155700	1025940	2350	2350	2350	2350	0
310	20231120	155600	1025940	2350	2350	2350	2350	0
311	20231120	155500	1025940	2350	2350	2350	2350	0
312	20231120	155400	1025940	2350	2350	2350	2350	0
313	20231120	155300	1025940	2350	2350	2350	2350	0
314	20231120	155200	1025940	2350	2350	2350	2350	0
315	20231120	155100	1025940	2350	2350	2350	2350	0
316	20231120	155000	1025940	2350	2350	2350	2350	0
317	20231120	154900	1025940	2350	2350	2350	2350	0
318	20231120	154800	1025940	2350	2350	2350	2350	0
319	20231120	154700	1025940	2350	2350	2350	2350	0
320	20231120	154600	1025940	2350	2350	2350	2350	0
321	20231120	154500	1025940	2350	2350	2350	2350	0
322	20231120	154400	1025940	2350	2350	2350	2350	0
323	20231120	154300	1025940	2350	2350	2350	2350	0
324	20231120	154200	1025940	2350	2350	2350	2350	0
325	20231120	154100	1025940	2350	2350	2350	2350	0
326	20231120	154000	1025940	2350	2350	2350	2350	0
327	20231120	153900	1025940	2350	2350	2350	2350	0
328	20231120	153800	1025940	2350	2350	2350	2350	0
329	20231120	153700	1025940	2350	2350	2350	2350	0
330	20231120	153600	1025940	2350	2350	2350	2350	0
331	20231120	153500	1025940	2350	2350	2350	2350	0
332	20231120	153400	1025940	2350	2220	2350	2220	461
333	20231120	153300	1025940	2350	2350	2350	2350	0
334	20231120	153200	1025940	2350	2350	2350	2350	0
335	20231120	153100	1025940	2350	2350	2350	2350	0
336	20231120	153000	1025940	2350	2350	2350	2350	0
337	20231120	152900	1025940	2350	2350	2350	2350	0
338	20231120	152800	1025940	2350	2350	2350	2350	0
339	20231120	152700	1025940	2350	2350	2350	2350	0
340	20231120	152600	1025940	2350	2350	2350	2350	0
341	20231120	152500	1025940	2350	2350	2350	2350	0
342	20231120	152400	1025940	2350	2350	2350	2350	0
343	20231120	152300	1025940	2350	2350	2350	2350	0
344	20231120	152200	1025940	2350	2350	2350	2350	0
345	20231120	152100	1025940	2350	2350	2350	2350	0
346	20231120	152000	1025940	2350	2350	2350	2350	0
347	20231120	151900	1025940	2350	2350	2350	2350	0
348	20231120	151800	1025940	2350	2350	2350	2350	0
349	20231120	151700	1025940	2350	2350	2350	2350	0
350	20231120	151600	1025940	2350	2350	2350	2350	0
351	20231120	151500	1025940	2350	2350	2350	2350	0
352	20231120	151400	1025940	2350	2350	2350	2350	0
353	20231120	151300	1025940	2350	2350	2350	2350	0
354	20231120	151200	1025940	2350	2350	2350	2350	0
355	20231120	151100	1025940	2350	2350	2350	2350	0
356	20231120	151000	1025940	2350	2350	2350	2350	0
357	20231120	150900	1025940	2350	2350	2350	2350	0
358	20231120	150800	1025940	2350	2350	2350	2350	0
359	20231120	150700	1025940	2350	2350	2350	2350	0
360	20231120	150600	1025940	2350	2350	2350	2350	0
361	20231120	150500	1025940	2350	2350	2350	2350	0
362	20231120	150400	1025940	2350	2350	2350	2350	0
363	20231120	150300	1025940	2350	2350	2350	2350	0
364	20231120	150200	1025940	2350	2350	2350	2350	0
365	20231120	150100	1025940	2350	2350	2350	2350	0
366	20231120	150000	1025940	2350	2350	2350	2350	0
367	20231120	145900	1025940	2350	2350	2350	2350	0
368	20231120	145800	1025940	2350	2350	2350	2350	0
369	20231120	145700	1025940	2350	2350	2350	2350	0
370	20231120	145600	1025940	2350	2350	2350	2350	0
371	20231120	145500	1025940	2350	2350	2350	2350	0
372	20231120	145400	1025940	2350	2350	2350	2350	0
373	20231120	145300	1025940	2350	2350	2350	2350	0
374	20231120	145200	1025940	2350	2350	2350	2350	0
375	20231120	145100	1025940	2350	2350	2350	2350	0
376	20231120	145000	1025940	2350	2350	2350	2350	0
377	20231120	144900	1025940	2350	2350	2350	2350	0
378	20231120	144800	1025940	2350	2350	2350	2350	0
379	20231120	144700	1025940	2350	2350	2350	2350	0
380	20231120	144600	1025940	2350	2350	2350	2350	0
381	20231120	144500	1025940	2350	2350	2350	2350	0
382	20231120	144400	1025940	2350	2350	2350	2350	0
383	20231120	144300	1025940	2350	2350	2350	2350	0
384	20231120	144200	1025940	2350	2350	2350	2350	0
385	20231120	144100	1025940	2350	2350	2350	2350	0
386	20231120	144000	1025940	2350	2350	2350	2350	0
387	20231120	143900	1025940	2350	2350	2350	2350	0
388	20231120	143800	1025940	2350	2350	2350	2350	0
389	20231120	143700	1025940	2350	2350	2350	2350	0
390	20231120	143600	1025940	2350	2350	2350	2350	0
391	20231120	143500	1025940	2350	2350	2350	2350	0
392	20231120	143400	1025940	2350	2350	2350	2350	0
393	20231120	143300	1025940	2350	2350	2350	2350	0
394	20231120	143200	1025940	2350	2350	2350	2350	0
395	20231120	143100	1025940	2350	2350	2350	2350	0
396	20231120	143000	1025940	2350	2350	2350	2350	0
397	20231120	142900	1025940	2350	2350	2350	2350	0
398	20231120	142800	1025940	2350	2350	2350	2350	0
399	20231120	142700	1025940	2350	2350	2350	2350	0
400	20231120	142600	1025940	2350	2350	2350	2350	0
401	20231120	142500	1025940	2350	2350	2350	2350	0
402	20231120	142400	1025940	2350	2350	2350	2350	0
403	20231120	142300	1025940	2350	2350	2350	2350	0
404	20231120	142200	1025940	2350	2350	2350	2350	0
405	20231120	142100	1025940	2350	2350	2350	2350	0
406	20231120	142000	1025940	2350	2350	2350	2350	0
407	20231120	141900	1025940	2350	2350	2350	2350	0
408	20231120	141800	1025940	2350	2350	2350	2350	0
409	20231120	141700	1025940	2350	2350	2350	2350	0
410	20231120	141600	1025940	2350	2350	2350	2350	0
411	20231120	141500	1025940	2350	2350	2350	2350	0
412	20231120	141400	1025940	2350	2350	2350	2350	0
413	20231120	141300	1025940	2350	2350	2350	2350	0
414	20231120	141200	1025940	2350	2350	2350	2350	0
415	20231120	141100	1025940	2350	2350	2350	2350	0
416	20231120	141000	1025940	2350	2350	2350	2350	0
417	20231120	140900	1025940	2350	2350	2350	2350	0
418	20231120	140800	1025940	2350	2350	2350	2350	0
419	20231120	140700	1025940	2350	2350	2350	2350	0
420	20231120	140600	1025940	2350	2350	2350	2350	0
421	20231120	140500	1025940	2350	2350	2350	2350	0
422	20231120	140400	1025940	2350	2350	2350	2350	0
423	20231120	140300	1025940	2350	2350	2350	2350	0
424	20231120	140200	1025940	2350	2350	2350	2350	0
425	20231120	140100	1025940	2350	2350	2350	2350	0
426	20231120	140000	1025940	2350	2350	2350	2350	0
427	20231120	135900	1025940	2350	2350	2350	2350	0
428	20231120	135800	1025940	2350	2350	2350	2350	0
429	20231120	135700	1025940	2350	2350	2350	2350	0
430	20231120	135600	1025940	2350	2350	2350	2350	0
431	20231120	135500	1025940	2350	2350	2350	2350	0
432	20231120	135400	1025940	2350	2350	2350	2350	0
433	20231120	135300	1025940	2350	2350	2350	2350	0
434	20231120	135200	1025940	2350	2350	2350	2350	0
435	20231120	135100	1025940	2350	2350	2350	2350	0
436	20231120	135000	1025940	2350	2350	2350	2350	0
437	20231120	134900	1025940	2350	2350	2350	2350	0
438	20231120	134800	1025940	2350	2350	2350	2350	0
439	20231120	134700	1025940	2350	2350	2350	2350	0
440	20231120	134600	1025940	2350	2350	2350	2350	0
441	20231120	134500	1025940	2350	2350	2350	2350	0
442	20231120	134400	1025940	2350	2220	2350	2220	461
443	20231120	134300	2390	2390	2390	2390	2390	0
444	20231120	134200	2390	2390	2390	2390	2390	0
445	20231120	134100	2390	2390	2390	2390	2390	0
446	20231120	134000	2390	2390	2390	2390	2390	0
447	20231120	133900	2390	2390	2390	2390	2390	0
448	20231120	133800	2390	2390	2390	2390	2390	0
449	20231120	133700	2390	2390	2390	2390	2390	0
450	20231120	133600	2390	2390	2390	2390	2390	0
451	20231120	133500	2390	2390	2390	2390	2390	0
452	20231120	133400	2390	2390	2390	2390	2390	0
453	20231120	133300	2390	2390	2390	2390	2390	0
454	20231120	133200	2390	2390	2390	2390	2390	0
455	20231120	133100	2390	2390	2390	2390	2390	0
456	20231120	133000	2390	2390	2390	2390	2390	0
457	20231120	132900	2390	2390	2390	2390	2390	0
458	20231120	132800	2390	2390	2390	2390	2390	0
459	20231120	132700	2390	2390	2390	2390	2390	0
460	20231120	132600	2390	2390	2390	2390	2390	0
461	20231120	132500	2390	2390	2390	2390	2390	0
462	20231120	132400	2390	2390	2390	2390	2390	0
463	20231120	132300	2390	2390	2390	2390	2390	0
464	20231120	132200	2390	2390	2390	2390	2390	0
465	20231120	132100	2390	2390	2390	2390	2390	0
466	20231120	132000	2390	2390	2390	2390	2390	0
467	20231120	131900	2390	2390	2390	2390	2390	0
468	20231120	131800	2390	2390	2390	2390	2390	0
469	20231120	131700	2390	2390	2390	2390	2390	0
470	20231120	131600	2390	2390	2390	2390	2390	0
471	20231120	131500	2390	2390	2390	2390	2390	0
472	20231120	131400	2390	2390	2390	2390	2390	0
473	20231120	131300	2390	2390	2390	2390	2390	0
474	20231120	131200	2390	2390	2390	2390	2390	0
475	20231120	131100	2390	2390	2390	2390	2390	0
476	20231120	131000	2390	2390	2390	2390	2390	0
477	20231120	130900	2390	2390	2390	2390	2390	0
478	20231120	130800	2390	2390	2390	2390	2390	0
479	20231120	130700	2390	2390	2390	2390	2390	0
480	20231120	130600	2390	2390	2390	2390	2390	0
481	20231120	130500	2390	2390	2390	2390	2390	0
482	20231120	130400	2390	2390	2390	2390	2390	0
483	20231120	130300	2390	2390	2390	2390	2390	0
484	20231120	130200	2390	2390	2390	2390	2390	0
485	20231120	130100	2390	2390	2390	2390	2390	0
486	20231120	130000	2390	2390	2390	2390	2390	0
487	20231120	125900	2390	2390	2390	2390	2390	0
488	20231120	125800	2390	2390	2390	2390	2390	0
489	20231120	125700	2390	2390	2390	2390	2390	0
490	20231120	125600	2390	2390	2390	2390	2390	0
491	20231120	125500	2390	2390	2390	2390	2390	0
492	20231120	125400	2390	2390	2390	2390	2390	0
493	20231120	125300	2390	2390	2390	2390	2390	0
494	20231120	125200	2390	2390	2390	2390	2390	0
495	20231120	125100	2390	2390	2390	2390	2390	0
496	20231120	125000	2390	2390	2390	2390	2390	0
497	20231120	124900	2390	2390	2390	2390	2390	0
498	20231120	124800	2390	2390	2390	2390	2390	0
499	20231120	124700	2390	2390	2390	2390	2390	0
500	20231120	124600	2390	2390	2390	2390	2390	0
501	20231120	124500	2390	2390	2390	2390	2390	0
502	20231120	124400	2390	2390	2390	2390	2390	0
503	20231120	124300	2390	2390	2390	2390	2390	0
504	20231120	124200	2390	2390	2390	2390	2390	0
505	20231120	124100	2390	2390	2390	2390	2390	0
506	20231120	124000	2390	2390	2390	2390	2390	0
507	20231120	123900	2390	2390	2390	2390	2390	0
508	20231120	123800	2390	2390	2390	2390	2390	0
509	20231120	123700	2390	2390	2390	2390	2390	0
510	20231120	123600	2390	2390	2390	2390	2390	0
511	20231120	123500	2390	2390	2390	2390	2390	0
512	20231120	123400	2390	2390	2390	2390	2390	0
513	20231120	123300	2390	2390	2390	2390	2390	0
514	20231120	123200	2390	2390	2390	2390	2390	0
515	20231120	123100	2390	2390	2390	2390	2390	0
516	20231120	123000	2390	2390	2390	2390	2390	0
517	20231120	122900	2390	2390	2390	2390	2390	0
518	20231120	122800	2390	2390	2390	2390	2390	0
519	20231120	122700	2390	2390	2390	2390	2390	0
520	20231120	122600	2390	2390	2390	2390	2390	0
521	20231120	122500	2390	2390	2390	2390	2390	0
522	20231120	122400	2390	2390	2390	2390	2390	0
523	20231120	122300	2390	2390	2390	2390	2390	0
524	20231120	122200	2390	2390	2390	2390	2390	0
525	20231120	122100	2390	2390	2390	2390	2390	0
526	20231120	122000	2390	2390	2390	2390	2390	0
527	20231120	121900	2390	2390	2390	2390	2390	0
528	20231120	121800	2390	2390	2390	2390	2390	0
529	20231120	121700	2390	2390	2390	2390	2390	0
530	20231120	121600	2390	2390	2390	2390	2390	0
531	20231120	121500	2390	2390	2390	2390	2390	0
532	20231120	121400	2390	2390	2390	2390	2390	0
533	20231120	121300	2390	2390	2390	2390	2390	0
534	20231120	121200	2390	2390	2390	2390	2390	0
535	20231120	121100	2390	2390	2390	2390	2390	0
536	20231120	121000	2390	2390	2390	2390	2390	0
537	20231120	120900	2390	2390	2390	2390	2390	0
538	20231120	120800	2390	2390	2390	2390	2390	0
539	20231120	120700	2390	2390	2390	2390	2390	0
540	20231120	120600	2390	2390	2390	2390	2390	0
541	20231120	120500	2390	2390	2390	2390	2390	0
542	20231120	120400	2390	2390	2390	2390	2390	0
543	20231120	120300	2390	2390	2390	2390	2390	0
544	20231120	120200	2390	2390	2390	2390	2390	0
545	20231120	120100	2390	2390	2390	2390	2390	0
546	20231120	120000	2390	2390	2390	2390	2390	0
547	20231120	115900	2390	2390	2390	2390	2390	0
548	20231120	115800	2390	2390	2390	2390	2390	0
549	20231120	115700	2390	2390	2390	2390	2390	0
550	20231120	115600	2390	2390	2390	2390	2390	0
551	20231120	115500	2390	2390	2390	2390	2390	0
552	20231120	115400	2390	2390	2390	2390	2390	0
553	20231120	115300	2390	2390	2390	2390	2390	0
554	20231120	115200	2390	2390	2390	2390	2390	0
555	20231120	115100	2390	2390	2390	2390	2390	0
556	20231120	115000	2390	2390	2390	2390	2390	0
557	20231120	114900	2390	2390	2390	2390	2390	0
558	20231120	114800	2390	2390	2390	2390	2390	0
559	20231120	114700	2390	2390	2390	2390	2390	0
560	20231120	114600	2390	2390	2390	2390	2390	0
561	20231120	114500	2390	2390	2390	2390	2390	0
562	20231120	114400	2390	2390	2390	2390	2390	0
563	20231120	114300	2390	2390	2390	2390	2390	0
564	20231120	114200	2390	2390	2390	2390	2390	0
565	20231120	114100	2390	2390	2390	2390	2390	0
566	20231120	114000	2390	2390	2390	2390	2390	0
567	20231120	113900	2390	2390	2390	2390	2390	0
568	20231120	113800	2390	2390	2390	2390	2390	0
569	20231120	113700	2390	2390	2390	2390	2390	0
570	20231120	113600	2390	2390	2390	2390	2390	0
571	20231120	113500	2390	2390	2390	2390	2390	0
572	20231120	113400	2390	2390	2390	2390	2390	0
573	20231120	113300	2390	2390	2390	2390	2390	0
574	20231120	113200	2390	2390	2390	2390	2390	0
575	20231120	113100	2390	2390	2390	2390	2390	0
576	20231120	113000	2390	2390	2390	2390	2390	0
577	20231120	112900	2390	2390	2390	2390	2390	0
578	20231120	112800	2390	2390	2390	2390	2390	0
579	20231120	112700	2390	2390	2390	2390	2390	0
580	20231120	112600	2390	2390	2390	2390	2390	0
581	20231120	112500	2390	2390	2390	2390	2390	0
582	20231120	112400	2390	2390	2390	2390	2390	0
583	20231120	112300	2390	2390	2390	2390	2390	0
584	20231120	112200	2390	2390	2390	2390	2390	0
585	20231120	112100	2390	2390	2390	2390	2390	0
586	20231120	112000	2390	2390	2390	2390	2390	0
587	20231120	111900	2390	2390	2390	2390	2390	0
588	20231120	111800	2390	2390	2390	2390	2390	0
589	20231120	111700	2390	2390	2390	2390	2390	0
590	20231120	111600	2390	2390	2390	2390	2390	0
591	20231120	111500	2390	2390	2390	2390	2390	0
592	20231120	111400	2390	2390	2390	2390	2390	0
593	20231120	111300	2390	2390	2390	2390	2390	0
594	20231120	111200	2390	2390	2390	2390	2390	0
595	20231120	111100	2390	2390	2390	2390	2390	0
596	20231120	111000	2390	2390	2390	2390	2390	0
597	20231120	110900	2390	2390	2390	2390	2390	0
598	20231120	110800	2390	2390	2390	2390	2390	0
599	20231120	110700	2390	2390	2390	2390	2390	0
600	20231120	110600	2390	2390	2390	2390	2390	0
601	20231120	110500	2390	2390	2390	2390	2390	0
602	20231120	110400	2390	2390	2390	2390	2390	0
603	20231120	110300	2390	2390	2390	2390	2390	0
604	20231120	110200	2390	2390	2390	2390	2390	0
605	20231120	110100	2390	2390	2390	2390	2390	0
606	20231120	110000	2390	2390	2390	2390	2390	0
607	20231120	105900	2390	2390	2390	2390	2390	0
608	20231120	105800	2390	2390	2390	2390	2390	0
609	20231120	105700	2390	2390	2390	2390	2390	0
610	20231120	105600	2390	2390	2390	2390	2390	0
611	20231120	105500	2390	2390	2390	2390	2390	0
612	20231120	105400	2390	2390	2390	2390	2390	0
613	20231120	105300	2390	2390	2390	2390	2390	0
614	20231120	105200	2390	2390	2390	2390	2390	0
615	20231120	105100	2390	2390	2390	2390	2390	0
616	20231120	105000	2390	2390	2390	2390	2390	0
617	20231120	104900	2390	2390	2390	2390	2390	0
618	20231120	104800	2390	2390	2390	2390	2390	0
619	20231120	104700	2390	2390	2390	2390	2390	0
620	20231120	104600	2390	2390	2390	2390	2390	0
621	20231120	104500	2390	2390	2390	2390	2390	0
622	20231120	104400	2390	2390	2390	2390	2390	0
623	20231120	104300	2390	2390	2390	2390	2390	0
624	20231120	104200	2390	2390	2390	2390	2390	0
625	20231120	104100	2390	2390	2390	2390	2390	0
626	20231120	104000	2390	2390	2390	2390	2390	0
627	20231120	103900	2390	2390	2390	2390	2390	0
628	20231120	103800	2390	2390	2390	2390	2390	0
629	20231120	103700	2390	2390	2390	2390	2390	0
630	20231120	103600	2390	2390	2390	2390	2390	0
631	20231120	103500	2390	2390	2390	2390	2390	0
632	20231120	103400	2390	2390	2390	2390	2390	0
633	20231120	103300	2390	2390	2390	2390	2390	0
634	20231120	103200	2390	2390	2390	2390	2390	0
635	20231120	103100	2390	2390	2390	2390	2390	0
636	20231120	103000	2390	2390	2390	2390	2390	0
637	20231120	102900	2390	2390	2390	2390	2390	0
638	20231120	102800	2390	2390	2390	2390	2390	0
639	20231120	102700	2390	2390	2390	2390	2390	0
640	20231120	102600	2390	2390	2390	2390	2390	0
641	20231120	102500	2390	2390	2390	2390	2390	0
642	20231120	102400	2390	2390	2390	2390	2390	0
643	20231120	102300	2390	2390	2390	2390	2390	0
644	20231120	102200	2390	2390	2390	2390	2390	0
645	20231120	102100	2390	2390	2390	2390	2390	0
646	20231120	102000	2390	2390	2390	2390	2390	0
647	20231120	101900	2390	2390	2390	2390	2390	0
648	20231120	101800	2390	2390	2390	2390	2390	0
649	20231120	101700	2390	2390	2390	2390	2390	0
650	20231120	101600	2390	2390	2390	2390	2390	0
651	20231120	101500	2390	2390	2390	2390	2390	0
652	20231120	101400	2390	2390	2390	2390	2390	0
653	20231120	101300	2390	2390	2390	2390	2390	0
654	20231120	101200	2390	2390	2390	2390	2390	0
655	20231120	101100	2390	2390	2390	2390	2390	0
656	20231120	101000	2390	2390	2390	2390	2390	0
657	20231120	100900	2390	2390	2390	2390	2390	0
658	20231120	100800	2390	2390	2390	2390	2390	0
659	20231120	100700	2390	2390	2390	2390	2390	0
660	20231120	100600	2390	2390	2390	2390	2390	0
661	20231120	100500	2390	2390	2390	2390	2390	0
662	20231120	100400	2390	2390	2390	2390	2390	0
663	20231120	100300	2390	2390	2390	2390	2390	0
664	20231120	100200	2390	2390	2390	2390	2390	0
665	20231120	100100	2390	2390	2390	2390	2390	0
666	20231120	100000	2390	2390	2390	2390	2390	0
667	20231120	095900	2390	2390	2390	2390	2390	0
668	20231120	095800	2390	2390	2390	2390	2390	0
669	20231120	095700	2390	2390	2390	2390	2390	0
670	20231120	095600	2390	2390	2390	2390	2390	0
671	20231120	095500	2390	2390	2390	2390	2390	0
672	20231120	095400	2390	2390	2390	2390	2390	0
673	20231120	095300	2390	2390	2390	2390	2390	0
674	20231120	095200	2390	2390	2390	2390	2390	0
675	20231120	095100	2390	2390	2390	2390	2390	0
676	20231120	095000	2390	2390	2390	2390	2390	0
677	20231120	094900	2390	2390	2390	2390	2390	0
678	20231120	094800	2390	2390	2390	2390	2390	0
679	20231120	094700	2390	2390	2390	2390	2390	0
680	20231120	094600	2390	2390	2390	2390	2390	0
681	20231120	094500	2390	2390	2390	2390	2390	0
682	20231120	094400	2390	2390	2390	2390	2390	0
683	20231120	094300	2390	2390	2390	2390	2390	0
684	20231120	094200	2390	2390	2390	2390	2390	0
685	20231120	094100	2390	2390	2390	2390	2390	0
686	20231120	094000	2390	2390	2390	2390	2390	0
687	20231120	093900	2390	2390	2390	2390	2390	0
688	20231120	093800	2390	2390	2390	2390	2390	0
689	20231120	093700	2390	2390	2390	2390	2390	0
690	20231120	093600	2390	2390	2390	2390	2390	0
691	20231120	093500	2390	2390	2390	2390	2390	0
692	20231120	093400	2390	2390	2390	2390	2390	0
693	20231120	093300	2390	2390	2390	2390	2390	0
694	20231120	093200	2390	2390	2390	2390	2390	0
695	20231120	093100	2390	2390	2390	2390	2390	0
696	20231120	093000	2390	2390	2390	2390	2390	0
697	20231120	092900	2390	2390	2390	2390	2390	0
698	20231120	092800	2390	2390	2390	2390	2390	0
699	20231120	092700	2390	2390	2390	2390	2390	0
700	20231120	092600	2390	2390	2390	2390	2390	0
701	20231120	092500	2390	2390	2390	2390	2390	0
702	20231120	092400	2390	2390	2390	2390	2390	0
703	20231120	092300	2390	2390	2390	2390	2390	0
704	20231120	092200	2390	2390	2390	2390	2390	0
705	20231120	092100	2390	2390	2390	2390	2390	0
706	20231120	092000	2390	2390	2390	2390	2390	0
707	20231120	091900	2390	2390	2390	2390	2390	0
708	20231120	091800	2390	2390	2390	2390	2390	0
709	20231120	091700	2390	2390	2390	2390	2390	0
710	20231120	091600	2390	2390	2390	2390	2390	0
711	20231120	091500	2390	2390	2390	2390	2390	0
712	20231120	091400	2390	2390	2390	2390	2390	0
713	20231120	091300	2390	2390	2390	2390	2390	0
714	20231120	091200	2390	2390	2390	2390	2390	0
715	20231120	091100	2390	2390	2390	2390	2390	0
716	20231120	091000	2390	2390	2390	2390	2390	0
717	20231120	090900	2390	2390	2390	2390	2390	0
718	20231120	090800	2390	2390	2390	2390	2390	0
719	20231120	090700	2390	2390	2390	2390	2390	0
720	20231120	090600	2390	2390	2390	2390	2390	0
721	20231120	090500	2390	2390	2390	2390	2390	0
722	20231120	090400	2390	2390	2390	2390	2390	0
723	20231120	090300	2390	2390	2390	2390	2390	0
724	20231120	090200	2390	2390	2390	2390	2390	0
725	20231120	090100	2390	2390	2390	2390	2390	0
726	20231120	090000	2390	2390	2390	2390	2390	1