KissMeData/076340/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194800	15115750	5600	5550	5600	5550	1200
3	20231117	194700	15115750	5600	5600	5600	5600	0
4	20231117	194600	15115750	5600	5600	5600	5600	0
5	20231117	194500	15115750	5600	5600	5600	5600	0
6	20231117	194400	15115750	5600	5600	5600	5600	0
7	20231117	194300	15115750	5600	5600	5600	5600	0
8	20231117	194200	15115750	5600	5600	5600	5600	0
9	20231117	194100	15115750	5600	5600	5600	5600	0
10	20231117	194000	15115750	5600	5600	5600	5600	0
11	20231117	193900	15115750	5600	5600	5600	5600	0
12	20231117	193800	15115750	5600	5600	5600	5600	0
13	20231117	193700	15115750	5600	5600	5600	5600	0
14	20231117	193600	15115750	5600	5600	5600	5600	0
15	20231117	193500	15115750	5600	5600	5600	5600	0
16	20231117	193400	15115750	5600	5600	5600	5600	0
17	20231117	193300	15115750	5600	5600	5600	5600	0
18	20231117	193200	15115750	5600	5600	5600	5600	0
19	20231117	193100	15115750	5600	5600	5600	5600	0
20	20231117	193000	15115750	5600	5600	5600	5600	0
21	20231117	192900	15115750	5600	5600	5600	5600	0
22	20231117	192800	15115750	5600	5600	5600	5600	0
23	20231117	192700	15115750	5600	5600	5600	5600	0
24	20231117	192600	15115750	5600	5600	5600	5600	0
25	20231117	192500	15115750	5600	5600	5600	5600	0
26	20231117	192400	15115750	5600	5600	5600	5600	0
27	20231117	192300	15115750	5600	5600	5600	5600	0
28	20231117	192200	15115750	5600	5600	5600	5600	0
29	20231117	192100	15115750	5600	5600	5600	5600	0
30	20231117	192000	15115750	5600	5600	5600	5600	0
31	20231117	191900	15115750	5600	5600	5600	5600	0
32	20231117	191800	15115750	5600	5550	5600	5550	1200
33	20231117	191700	15115750	5600	5600	5600	5600	0
34	20231117	191600	15115750	5600	5600	5600	5600	0
35	20231117	191500	15115750	5600	5600	5600	5600	0
36	20231117	191400	15115750	5600	5600	5600	5600	0
37	20231117	191300	15115750	5600	5600	5600	5600	0
38	20231117	191200	15115750	5600	5600	5600	5600	0
39	20231117	191100	15115750	5600	5600	5600	5600	0
40	20231117	191000	15115750	5600	5600	5600	5600	0
41	20231117	190900	15115750	5600	5600	5600	5600	0
42	20231117	190800	15115750	5600	5600	5600	5600	0
43	20231117	190700	15115750	5600	5600	5600	5600	0
44	20231117	190600	15115750	5600	5600	5600	5600	0
45	20231117	190500	15115750	5600	5600	5600	5600	0
46	20231117	190400	15115750	5600	5600	5600	5600	0
47	20231117	190300	15115750	5600	5600	5600	5600	0
48	20231117	190200	15115750	5600	5600	5600	5600	0
49	20231117	190100	15115750	5600	5600	5600	5600	0
50	20231117	190000	15115750	5600	5600	5600	5600	0
51	20231117	185900	15115750	5600	5600	5600	5600	0
52	20231117	185800	15115750	5600	5600	5600	5600	0
53	20231117	185700	15115750	5600	5600	5600	5600	0
54	20231117	185600	15115750	5600	5600	5600	5600	0
55	20231117	185500	15115750	5600	5600	5600	5600	0
56	20231117	185400	15115750	5600	5600	5600	5600	0
57	20231117	185300	15115750	5600	5600	5600	5600	0
58	20231117	185200	15115750	5600	5600	5600	5600	0
59	20231117	185100	15115750	5600	5600	5600	5600	0
60	20231117	185000	15115750	5600	5600	5600	5600	0
61	20231117	184900	15115750	5600	5600	5600	5600	0
62	20231117	184800	15115750	5600	5550	5600	5550	1200
63	20231117	184700	15115750	5600	5600	5600	5600	0
64	20231117	184600	15115750	5600	5600	5600	5600	0
65	20231117	184500	15115750	5600	5600	5600	5600	0
66	20231117	184400	15115750	5600	5600	5600	5600	0
67	20231117	184300	15115750	5600	5600	5600	5600	0
68	20231117	184200	15115750	5600	5600	5600	5600	0
69	20231117	184100	15115750	5600	5600	5600	5600	0
70	20231117	184000	15115750	5600	5600	5600	5600	0
71	20231117	183900	15115750	5600	5600	5600	5600	0
72	20231117	183800	15115750	5600	5600	5600	5600	0
73	20231117	183700	15115750	5600	5600	5600	5600	0
74	20231117	183600	15115750	5600	5600	5600	5600	0
75	20231117	183500	15115750	5600	5600	5600	5600	0
76	20231117	183400	15115750	5600	5600	5600	5600	0
77	20231117	183300	15115750	5600	5600	5600	5600	0
78	20231117	183200	15115750	5600	5600	5600	5600	0
79	20231117	183100	15115750	5600	5600	5600	5600	0
80	20231117	183000	15115750	5600	5600	5600	5600	0
81	20231117	182900	15115750	5600	5600	5600	5600	0
82	20231117	182800	15115750	5600	5600	5600	5600	0
83	20231117	182700	15115750	5600	5600	5600	5600	0
84	20231117	182600	15115750	5600	5600	5600	5600	0
85	20231117	182500	15115750	5600	5600	5600	5600	0
86	20231117	182400	15115750	5600	5600	5600	5600	0
87	20231117	182300	15115750	5600	5600	5600	5600	0
88	20231117	182200	15115750	5600	5600	5600	5600	0
89	20231117	182100	15115750	5600	5600	5600	5600	0
90	20231117	182000	15115750	5600	5600	5600	5600	0
91	20231117	181900	15115750	5600	5600	5600	5600	0
92	20231117	181800	15115750	5600	5550	5600	5550	1200
93	20231117	181700	15115750	5600	5600	5600	5600	0
94	20231117	181600	15115750	5600	5600	5600	5600	0
95	20231117	181500	15115750	5600	5600	5600	5600	0
96	20231117	181400	15115750	5600	5600	5600	5600	0
97	20231117	181300	15115750	5600	5600	5600	5600	0
98	20231117	181200	15115750	5600	5600	5600	5600	0
99	20231117	181100	15115750	5600	5600	5600	5600	0
100	20231117	181000	15115750	5600	5600	5600	5600	0
101	20231117	180900	15115750	5600	5600	5600	5600	0
102	20231117	180800	15115750	5600	5600	5600	5600	0
103	20231117	180700	15115750	5600	5600	5600	5600	0
104	20231117	180600	15115750	5600	5600	5600	5600	0
105	20231117	180500	15115750	5600	5600	5600	5600	0
106	20231117	180400	15115750	5600	5600	5600	5600	0
107	20231117	180300	15115750	5600	5600	5600	5600	0
108	20231117	180200	15115750	5600	5600	5600	5600	0
109	20231117	180100	15115750	5600	5600	5600	5600	0
110	20231117	180000	15115750	5600	5600	5600	5600	0
111	20231117	175900	15115750	5600	5600	5600	5600	0
112	20231117	175800	15115750	5600	5600	5600	5600	0
113	20231117	175700	15115750	5600	5600	5600	5600	0
114	20231117	175600	15115750	5600	5600	5600	5600	0
115	20231117	175500	15115750	5600	5600	5600	5600	0
116	20231117	175400	15115750	5600	5600	5600	5600	0
117	20231117	175300	15115750	5600	5600	5600	5600	0
118	20231117	175200	15115750	5600	5600	5600	5600	0
119	20231117	175100	15115750	5600	5600	5600	5600	0
120	20231117	175000	15115750	5600	5600	5600	5600	0
121	20231117	174900	15115750	5600	5600	5600	5600	0
122	20231117	174800	15115750	5600	5550	5600	5550	1200
123	20231117	174700	15115750	5600	5600	5600	5600	0
124	20231117	174600	15115750	5600	5600	5600	5600	0
125	20231117	174500	15115750	5600	5600	5600	5600	0
126	20231117	174400	15115750	5600	5600	5600	5600	0
127	20231117	174300	15115750	5600	5600	5600	5600	0
128	20231117	174200	15115750	5600	5600	5600	5600	0
129	20231117	174100	15115750	5600	5600	5600	5600	0
130	20231117	174000	15115750	5600	5600	5600	5600	0
131	20231117	173900	15115750	5600	5600	5600	5600	0
132	20231117	173800	15115750	5600	5600	5600	5600	0
133	20231117	173700	15115750	5600	5600	5600	5600	0
134	20231117	173600	15115750	5600	5600	5600	5600	0
135	20231117	173500	15115750	5600	5600	5600	5600	0
136	20231117	173400	15115750	5600	5600	5600	5600	0
137	20231117	173300	15115750	5600	5600	5600	5600	0
138	20231117	173200	15115750	5600	5600	5600	5600	0
139	20231117	173100	15115750	5600	5600	5600	5600	0
140	20231117	173000	15115750	5600	5600	5600	5600	0
141	20231117	172900	15115750	5600	5600	5600	5600	0
142	20231117	172800	15115750	5600	5600	5600	5600	0
143	20231117	172700	15115750	5600	5600	5600	5600	0
144	20231117	172600	15115750	5600	5600	5600	5600	0
145	20231117	172500	15115750	5600	5600	5600	5600	0
146	20231117	172400	15115750	5600	5600	5600	5600	0
147	20231117	172300	15115750	5600	5600	5600	5600	0
148	20231117	172200	15115750	5600	5600	5600	5600	0
149	20231117	172100	15115750	5600	5600	5600	5600	0
150	20231117	172000	15115750	5600	5600	5600	5600	0
151	20231117	171900	15115750	5600	5600	5600	5600	0
152	20231117	171800	15115750	5600	5550	5600	5550	1200
153	20231117	171700	15115750	5600	5600	5600	5600	0
154	20231117	171600	15115750	5600	5600	5600	5600	0
155	20231117	171500	15115750	5600	5600	5600	5600	0
156	20231117	171400	15115750	5600	5600	5600	5600	0
157	20231117	171300	15115750	5600	5600	5600	5600	0
158	20231117	171200	15115750	5600	5600	5600	5600	0
159	20231117	171100	15115750	5600	5600	5600	5600	0
160	20231117	171000	15115750	5600	5600	5600	5600	0
161	20231117	170900	15115750	5600	5600	5600	5600	0
162	20231117	170800	15115750	5600	5600	5600	5600	0
163	20231117	170700	15115750	5600	5600	5600	5600	0
164	20231117	170600	15115750	5600	5600	5600	5600	0
165	20231117	170500	15115750	5600	5600	5600	5600	0
166	20231117	170400	15115750	5600	5600	5600	5600	0
167	20231117	170300	15115750	5600	5600	5600	5600	0
168	20231117	170200	15115750	5600	5600	5600	5600	0
169	20231117	170100	15115750	5600	5600	5600	5600	0
170	20231117	170000	15115750	5600	5600	5600	5600	0
171	20231117	165900	15115750	5600	5600	5600	5600	0
172	20231117	165800	15115750	5600	5600	5600	5600	0
173	20231117	165700	15115750	5600	5600	5600	5600	0
174	20231117	165600	15115750	5600	5600	5600	5600	0
175	20231117	165500	15115750	5600	5600	5600	5600	0
176	20231117	165400	15115750	5600	5600	5600	5600	0
177	20231117	165300	15115750	5600	5600	5600	5600	0
178	20231117	165200	15115750	5600	5600	5600	5600	0
179	20231117	165100	15115750	5600	5600	5600	5600	0
180	20231117	165000	15115750	5600	5600	5600	5600	0
181	20231117	164900	15115750	5600	5600	5600	5600	0
182	20231117	164800	15115750	5600	5550	5600	5550	1200
183	20231117	164700	15115750	5600	5600	5600	5600	0
184	20231117	164600	15115750	5600	5600	5600	5600	0
185	20231117	164500	15115750	5600	5600	5600	5600	0
186	20231117	164400	15115750	5600	5600	5600	5600	0
187	20231117	164300	15115750	5600	5600	5600	5600	0
188	20231117	164200	15115750	5600	5600	5600	5600	0
189	20231117	164100	15115750	5600	5600	5600	5600	0
190	20231117	164000	15115750	5600	5600	5600	5600	0
191	20231117	163900	15115750	5600	5600	5600	5600	0
192	20231117	163800	15115750	5600	5600	5600	5600	0
193	20231117	163700	15115750	5600	5600	5600	5600	0
194	20231117	163600	15115750	5600	5600	5600	5600	0
195	20231117	163500	15115750	5600	5600	5600	5600	0
196	20231117	163400	15115750	5600	5600	5600	5600	0
197	20231117	163300	15115750	5600	5600	5600	5600	0
198	20231117	163200	15115750	5600	5600	5600	5600	0
199	20231117	163100	15115750	5600	5600	5600	5600	0
200	20231117	163000	15115750	5600	5600	5600	5600	0
201	20231117	162900	15115750	5600	5600	5600	5600	0
202	20231117	162800	15115750	5600	5600	5600	5600	0
203	20231117	162700	15115750	5600	5600	5600	5600	0
204	20231117	162600	15115750	5600	5600	5600	5600	0
205	20231117	162500	15115750	5600	5600	5600	5600	0
206	20231117	162400	15115750	5600	5600	5600	5600	0
207	20231117	162300	15115750	5600	5600	5600	5600	0
208	20231117	162200	15115750	5600	5600	5600	5600	0
209	20231117	162100	15115750	5600	5600	5600	5600	0
210	20231117	162000	15115750	5600	5600	5600	5600	0
211	20231117	161900	15115750	5600	5600	5600	5600	0
212	20231117	161800	15115750	5600	5550	5600	5550	1200
213	20231117	161700	15115750	5600	5600	5600	5600	0
214	20231117	161600	15115750	5600	5600	5600	5600	0
215	20231117	161500	15115750	5600	5600	5600	5600	0
216	20231117	161400	15115750	5600	5600	5600	5600	0
217	20231117	161300	15115750	5600	5600	5600	5600	0
218	20231117	161200	15115750	5600	5600	5600	5600	0
219	20231117	161100	15115750	5600	5600	5600	5600	0
220	20231117	161000	15115750	5600	5600	5600	5600	0
221	20231117	160900	15115750	5600	5600	5600	5600	0
222	20231117	160800	15115750	5600	5600	5600	5600	0
223	20231117	160700	15115750	5600	5600	5600	5600	0
224	20231117	160600	15115750	5600	5600	5600	5600	0
225	20231117	160500	15115750	5600	5600	5600	5600	0
226	20231117	160400	15115750	5600	5600	5600	5600	0
227	20231117	160300	15115750	5600	5600	5600	5600	0
228	20231117	160200	15115750	5600	5600	5600	5600	0
229	20231117	160100	15115750	5600	5600	5600	5600	0
230	20231117	160000	15115750	5600	5600	5600	5600	0
231	20231117	155900	15115750	5600	5600	5600	5600	0
232	20231117	155800	15115750	5600	5600	5600	5600	0
233	20231117	155700	15115750	5600	5600	5600	5600	0
234	20231117	155600	15115750	5600	5600	5600	5600	0
235	20231117	155500	15115750	5600	5600	5600	5600	0
236	20231117	155400	15115750	5600	5600	5600	5600	0
237	20231117	155300	15115750	5600	5600	5600	5600	0
238	20231117	155200	15115750	5600	5600	5600	5600	0
239	20231117	155100	15115750	5600	5600	5600	5600	0
240	20231117	155000	15115750	5600	5600	5600	5600	0
241	20231117	154900	15115750	5600	5600	5600	5600	0
242	20231117	154800	15115750	5600	5550	5600	5550	1200
243	20231117	154700	15115750	5600	5600	5600	5600	0
244	20231117	154600	15115750	5600	5600	5600	5600	0
245	20231117	154500	15115750	5600	5600	5600	5600	0
246	20231117	154400	15115750	5600	5600	5600	5600	0
247	20231117	154300	15115750	5600	5600	5600	5600	0
248	20231117	154200	15115750	5600	5600	5600	5600	0
249	20231117	154100	15115750	5600	5600	5600	5600	0
250	20231117	154000	15115750	5600	5600	5600	5600	0
251	20231117	153900	15115750	5600	5600	5600	5600	0
252	20231117	153800	15115750	5600	5600	5600	5600	0
253	20231117	153700	15115750	5600	5600	5600	5600	0
254	20231117	153600	15115750	5600	5600	5600	5600	0
255	20231117	153500	15115750	5600	5600	5600	5600	0
256	20231117	153400	15115750	5600	5600	5600	5600	0
257	20231117	153300	15115750	5600	5600	5600	5600	0
258	20231117	153200	15115750	5600	5600	5600	5600	0
259	20231117	153100	15115750	5600	5600	5600	5600	0
260	20231117	153000	15115750	5600	5600	5600	5600	0
261	20231117	152900	15115750	5600	5600	5600	5600	0
262	20231117	152800	15115750	5600	5600	5600	5600	0
263	20231117	152700	15115750	5600	5600	5600	5600	0
264	20231117	152600	15115750	5600	5600	5600	5600	0
265	20231117	152500	15115750	5600	5600	5600	5600	0
266	20231117	152400	15115750	5600	5600	5600	5600	0
267	20231117	152300	15115750	5600	5600	5600	5600	0
268	20231117	152200	15115750	5600	5600	5600	5600	0
269	20231117	152100	15115750	5600	5600	5600	5600	0
270	20231117	152000	15115750	5600	5600	5600	5600	0
271	20231117	151900	15115750	5600	5600	5600	5600	0
272	20231117	151800	15115750	5600	5600	5600	5600	0
273	20231117	151700	15115750	5600	5600	5600	5600	0
274	20231117	151600	15115750	5600	5600	5600	5600	0
275	20231117	151500	15115750	5600	5600	5600	5600	0
276	20231117	151400	15115750	5600	5600	5600	5600	0
277	20231117	151300	15115750	5600	5600	5600	5600	0
278	20231117	151200	15115750	5600	5600	5600	5600	0
279	20231117	151100	15115750	5600	5600	5600	5600	0
280	20231117	151000	15115750	5600	5600	5600	5600	0
281	20231117	150900	15115750	5600	5600	5600	5600	0
282	20231117	150800	15115750	5600	5600	5600	5600	0
283	20231117	150700	15115750	5600	5600	5600	5600	0
284	20231117	150600	15115750	5600	5600	5600	5600	0
285	20231117	150500	15115750	5600	5600	5600	5600	0
286	20231117	150400	15115750	5600	5600	5600	5600	0
287	20231117	150300	15115750	5600	5600	5600	5600	0
288	20231117	150200	15115750	5600	5600	5600	5600	0
289	20231117	150100	15115750	5600	5600	5600	5600	0
290	20231117	150000	15115750	5600	5600	5600	5600	0
291	20231117	145900	15115750	5600	5600	5600	5600	0
292	20231117	145800	15115750	5600	5600	5600	5600	0
293	20231117	145700	15115750	5600	5600	5600	5600	0
294	20231117	145600	15115750	5600	5600	5600	5600	0
295	20231117	145500	15115750	5600	5600	5600	5600	0
296	20231117	145400	15115750	5600	5600	5600	5600	0
297	20231117	145300	15115750	5600	5600	5600	5600	0
298	20231117	145200	15115750	5600	5600	5600	5600	0
299	20231117	145100	15115750	5600	5600	5600	5600	0
300	20231117	145000	15115750	5600	5600	5600	5600	0
301	20231117	144900	15115750	5600	5600	5600	5600	0
302	20231117	144800	15115750	5600	5600	5600	5600	0
303	20231117	144700	15115750	5600	5600	5600	5600	0
304	20231117	144600	15115750	5600	5600	5600	5600	0
305	20231117	144500	15115750	5600	5600	5600	5600	0
306	20231117	144400	15115750	5600	5600	5600	5600	0
307	20231117	144300	15115750	5600	5600	5600	5600	0
308	20231117	144200	15115750	5600	5600	5600	5600	0
309	20231117	144100	15115750	5600	5600	5600	5600	0
310	20231117	144000	15115750	5600	5600	5600	5600	0
311	20231117	143900	15115750	5600	5600	5600	5600	0
312	20231117	143800	15115750	5600	5600	5600	5600	0
313	20231117	143700	15115750	5600	5600	5600	5600	0
314	20231117	143600	15115750	5600	5600	5600	5600	0
315	20231117	143500	15115750	5600	5600	5600	5600	0
316	20231117	143400	15115750	5600	5600	5600	5600	0
317	20231117	143300	15115750	5600	5600	5600	5600	0
318	20231117	143200	15115750	5600	5600	5600	5600	0
319	20231117	143100	15115750	5600	5600	5600	5600	0
320	20231117	143000	15115750	5600	5600	5600	5600	0
321	20231117	142900	15115750	5600	5600	5600	5600	0
322	20231117	142800	15115750	5600	5600	5600	5600	0
323	20231117	142700	15115750	5600	5600	5600	5600	0
324	20231117	142600	15115750	5600	5600	5600	5600	0
325	20231117	142500	15115750	5600	5600	5600	5600	0
326	20231117	142400	15115750	5600	5600	5600	5600	0
327	20231117	142300	15115750	5600	5600	5600	5600	0
328	20231117	142200	15115750	5600	5600	5600	5600	0
329	20231117	142100	15115750	5600	5600	5600	5600	0
330	20231117	142000	15115750	5600	5600	5600	5600	0
331	20231117	141900	15115750	5600	5600	5600	5600	0
332	20231117	141800	15115750	5600	5600	5600	5600	0
333	20231117	141700	15115750	5600	5600	5600	5600	0
334	20231117	141600	15115750	5600	5600	5600	5600	0
335	20231117	141500	15115750	5600	5600	5600	5600	0
336	20231117	141400	15115750	5600	5600	5600	5600	0
337	20231117	141300	15115750	5600	5600	5600	5600	0
338	20231117	141200	15115750	5600	5600	5600	5600	0
339	20231117	141100	15115750	5600	5600	5600	5600	0
340	20231117	141000	15115750	5600	5600	5600	5600	0
341	20231117	140900	15115750	5600	5600	5600	5600	0
342	20231117	140800	15115750	5600	5600	5600	5600	0
343	20231117	140700	15115750	5600	5600	5600	5600	0
344	20231117	140600	15115750	5600	5600	5600	5600	0
345	20231117	140500	15115750	5600	5600	5600	5600	0
346	20231117	140400	15115750	5600	5600	5600	5600	0
347	20231117	140300	15115750	5600	5600	5600	5600	0
348	20231117	140200	15115750	5600	5600	5600	5600	0
349	20231117	140100	15115750	5600	5600	5600	5600	0
350	20231117	140000	15115750	5600	5600	5600	5600	0
351	20231117	135900	15115750	5600	5600	5600	5600	0
352	20231117	135800	15115750	5600	5600	5600	5600	0
353	20231117	135700	15115750	5600	5600	5600	5600	0
354	20231117	135600	15115750	5600	5600	5600	5600	0
355	20231117	135500	15115750	5600	5600	5600	5600	0
356	20231117	135400	15115750	5600	5600	5600	5600	0
357	20231117	135300	15115750	5600	5600	5600	5600	0
358	20231117	135200	15115750	5600	5600	5600	5600	0
359	20231117	135100	15115750	5600	5600	5600	5600	0
360	20231117	135000	15115750	5600	5600	5600	5600	0
361	20231117	134900	15115750	5600	5600	5600	5600	0
362	20231117	134800	15115750	5600	5600	5600	5600	0
363	20231117	134700	15115750	5600	5600	5600	5600	0
364	20231117	134600	15115750	5600	5600	5600	5600	0
365	20231117	134500	15115750	5600	5600	5600	5600	0
366	20231117	134400	15115750	5600	5600	5600	5600	0
367	20231117	134300	15115750	5600	5600	5600	5600	0
368	20231117	134200	15115750	5600	5600	5600	5600	0
369	20231117	134100	15115750	5600	5600	5600	5600	0
370	20231117	134000	15115750	5600	5600	5600	5600	0
371	20231117	133900	15115750	5600	5600	5600	5600	0
372	20231117	133800	15115750	5600	5600	5600	5600	0
373	20231117	133700	15115750	5600	5600	5600	5600	0
374	20231117	133600	15115750	5600	5600	5600	5600	0
375	20231117	133500	15115750	5600	5600	5600	5600	0
376	20231117	133400	15115750	5600	5600	5600	5600	0
377	20231117	133300	15115750	5600	5600	5600	5600	0
378	20231117	133200	15115750	5600	5600	5600	5600	0
379	20231117	133100	15115750	5600	5600	5600	5600	0
380	20231117	133000	15115750	5600	5600	5600	5600	0
381	20231117	132900	15115750	5600	5600	5600	5600	0
382	20231117	132800	15115750	5600	5600	5600	5600	0
383	20231117	132700	15115750	5600	5600	5600	5600	0
384	20231117	132600	15115750	5600	5600	5600	5600	0
385	20231117	132500	15115750	5600	5600	5600	5600	0
386	20231117	132400	15115750	5600	5600	5600	5600	0
387	20231117	132300	15115750	5600	5600	5600	5600	0
388	20231117	132200	15115750	5600	5600	5600	5600	0
389	20231117	132100	15115750	5600	5600	5600	5600	0
390	20231117	132000	15115750	5600	5550	5600	5550	1200
391	20231117	131900	8404090	5550	5550	5550	5550	0
392	20231117	131800	8404090	5550	5550	5550	5550	0
393	20231117	131700	8404090	5550	5550	5550	5550	0
394	20231117	131600	8404090	5550	5550	5550	5550	0
395	20231117	131500	8404090	5550	5550	5550	5550	0
396	20231117	131400	8404090	5550	5550	5550	5550	0
397	20231117	131300	8404090	5550	5550	5550	5550	0
398	20231117	131200	8404090	5550	5550	5550	5550	0
399	20231117	131100	8404090	5550	5550	5550	5550	0
400	20231117	131000	8404090	5550	5550	5550	5550	0
401	20231117	130900	8404090	5550	5550	5550	5550	0
402	20231117	130800	8404090	5550	5550	5550	5550	0
403	20231117	130700	8404090	5550	5550	5550	5550	0
404	20231117	130600	8404090	5550	5550	5550	5550	0
405	20231117	130500	8404090	5550	5550	5550	5550	0
406	20231117	130400	8404090	5550	5550	5550	5550	0
407	20231117	130300	8404090	5550	5550	5550	5550	0
408	20231117	130200	8404090	5550	5550	5550	5550	0
409	20231117	130100	8404090	5550	5550	5550	5550	0
410	20231117	130000	8404090	5550	5550	5550	5550	0
411	20231117	125900	8404090	5550	5550	5550	5550	0
412	20231117	125800	8404090	5550	5550	5550	5550	0
413	20231117	125700	8404090	5550	5550	5550	5550	0
414	20231117	125600	8404090	5550	5550	5550	5550	0
415	20231117	125500	8404090	5550	5550	5550	5550	0
416	20231117	125400	8404090	5550	5550	5550	5550	0
417	20231117	125300	8404090	5550	5550	5550	5550	0
418	20231117	125200	8404090	5550	5550	5550	5550	0
419	20231117	125100	8404090	5550	5550	5550	5550	0
420	20231117	125000	8404090	5550	5550	5550	5550	0
421	20231117	124900	8404090	5550	5550	5550	5550	0
422	20231117	124800	8404090	5550	5550	5550	5550	0
423	20231117	124700	8404090	5550	5550	5550	5550	0
424	20231117	124600	8404090	5550	5550	5550	5550	0
425	20231117	124500	8404090	5550	5550	5550	5550	0
426	20231117	124400	8404090	5550	5550	5550	5550	0
427	20231117	124300	8404090	5550	5550	5550	5550	0
428	20231117	124200	8404090	5550	5550	5550	5550	0
429	20231117	124100	8404090	5550	5550	5550	5550	0
430	20231117	124000	8404090	5550	5550	5550	5550	0
431	20231117	123900	8404090	5550	5550	5550	5550	0
432	20231117	123800	8404090	5550	5550	5550	5550	0
433	20231117	123700	8404090	5550	5550	5550	5550	0
434	20231117	123600	8404090	5550	5550	5550	5550	0
435	20231117	123500	8404090	5550	5550	5550	5550	0
436	20231117	123400	8404090	5550	5550	5550	5550	0
437	20231117	123300	8404090	5550	5550	5550	5550	0
438	20231117	123200	8404090	5550	5550	5550	5550	0
439	20231117	123100	8404090	5550	5550	5550	5550	0
440	20231117	123000	8404090	5550	5550	5550	5550	0
441	20231117	122900	8404090	5550	5550	5550	5550	0
442	20231117	122800	8404090	5550	5550	5550	5550	0
443	20231117	122700	8404090	5550	5550	5550	5550	0
444	20231117	122600	8404090	5550	5550	5550	5550	0
445	20231117	122500	8404090	5550	5550	5550	5550	0
446	20231117	122400	8404090	5550	5550	5550	5550	0
447	20231117	122300	8404090	5550	5550	5550	5550	0
448	20231117	122200	8404090	5550	5550	5550	5550	0
449	20231117	122100	8404090	5550	5550	5550	5550	0
450	20231117	122000	8404090	5550	5550	5550	5550	0
451	20231117	121900	8404090	5550	5550	5550	5550	0
452	20231117	121800	8404090	5550	5550	5550	5550	0
453	20231117	121700	8404090	5550	5550	5550	5550	0
454	20231117	121600	8404090	5550	5550	5550	5550	0
455	20231117	121500	8404090	5550	5550	5550	5550	0
456	20231117	121400	8404090	5550	5550	5550	5550	0
457	20231117	121300	8404090	5550	5550	5550	5550	0
458	20231117	121200	8404090	5550	5550	5550	5550	0
459	20231117	121100	8404090	5550	5550	5550	5550	0
460	20231117	121000	8404090	5550	5550	5550	5550	0
461	20231117	120900	8404090	5550	5550	5550	5550	0
462	20231117	120800	8404090	5550	5550	5550	5550	0
463	20231117	120700	8404090	5550	5550	5550	5550	0
464	20231117	120600	8404090	5550	5550	5550	5550	0
465	20231117	120500	8404090	5550	5550	5550	5550	0
466	20231117	120400	8404090	5550	5550	5550	5550	0
467	20231117	120300	8404090	5550	5550	5550	5550	0
468	20231117	120200	8404090	5550	5550	5550	5550	0
469	20231117	120100	8404090	5550	5550	5550	5550	0
470	20231117	120000	8404090	5550	5550	5550	5550	0
471	20231117	115900	8404090	5550	5550	5550	5550	0
472	20231117	115800	8404090	5550	5550	5550	5550	0
473	20231117	115700	8404090	5550	5550	5550	5550	0
474	20231117	115600	8404090	5550	5550	5550	5550	0
475	20231117	115500	8404090	5550	5550	5550	5550	0
476	20231117	115400	8404090	5550	5550	5550	5550	0
477	20231117	115300	8404090	5550	5550	5550	5550	0
478	20231117	115200	8404090	5550	5550	5550	5550	0
479	20231117	115100	8404090	5550	5550	5550	5550	0
480	20231117	115000	8404090	5550	5550	5550	5550	0
481	20231117	114900	8404090	5550	5550	5550	5550	0
482	20231117	114800	8404090	5550	5550	5550	5550	0
483	20231117	114700	8404090	5550	5550	5550	5550	0
484	20231117	114600	8404090	5550	5550	5550	5550	0
485	20231117	114500	8404090	5550	5550	5550	5550	0
486	20231117	114400	8404090	5550	5550	5550	5550	0
487	20231117	114300	8404090	5550	5550	5550	5550	0
488	20231117	114200	8404090	5550	5550	5550	5550	0
489	20231117	114100	8404090	5550	5550	5550	5550	0
490	20231117	114000	8404090	5550	5550	5550	5550	0
491	20231117	113900	8404090	5550	5550	5550	5550	0
492	20231117	113800	8404090	5550	5550	5550	5550	0
493	20231117	113700	8404090	5550	5550	5550	5550	0
494	20231117	113600	8404090	5550	5550	5550	5550	0
495	20231117	113500	8404090	5550	5550	5550	5550	0
496	20231117	113400	8404090	5550	5550	5550	5550	0
497	20231117	113300	8404090	5550	5550	5550	5550	0
498	20231117	113200	8404090	5550	5550	5550	5550	0
499	20231117	113100	8404090	5550	5550	5550	5550	0
500	20231117	113000	8404090	5550	5550	5550	5550	0
501	20231117	112900	8404090	5550	5550	5550	5550	0
502	20231117	112800	8404090	5550	5550	5550	5550	0
503	20231117	112700	8404090	5550	5550	5550	5550	0
504	20231117	112600	8404090	5550	5550	5550	5550	0
505	20231117	112500	8404090	5550	5550	5550	5550	0
506	20231117	112400	8404090	5550	5550	5550	5550	0
507	20231117	112300	8404090	5550	5550	5550	5550	0
508	20231117	112200	8404090	5550	5550	5550	5550	0
509	20231117	112100	8404090	5550	5550	5550	5550	0
510	20231117	112000	8404090	5550	5550	5550	5550	0
511	20231117	111900	8404090	5550	5550	5550	5550	0
512	20231117	111800	8404090	5550	5550	5550	5550	0
513	20231117	111700	8404090	5550	5550	5550	5550	0
514	20231117	111600	8404090	5550	5550	5550	5550	0
515	20231117	111500	8404090	5550	5550	5550	5550	0
516	20231117	111400	8404090	5550	5550	5550	5550	0
517	20231117	111300	8404090	5550	5550	5550	5550	1
518	20231117	111200	8398540	5600	5600	5600	5600	0
519	20231117	111100	8398540	5600	5600	5600	5600	0
520	20231117	111000	8398540	5600	5600	5600	5600	0
521	20231117	110900	8398540	5600	5600	5600	5600	0
522	20231117	110800	8398540	5600	5600	5600	5600	0
523	20231117	110700	8398540	5600	5600	5600	5600	0
524	20231117	110600	8398540	5600	5600	5600	5600	0
525	20231117	110500	8398540	5600	5600	5600	5600	0
526	20231117	110400	8398540	5600	5600	5600	5600	0
527	20231117	110300	8398540	5600	5600	5600	5600	0
528	20231117	110200	8398540	5600	5600	5600	5600	0
529	20231117	110100	8398540	5600	5600	5600	5600	0
530	20231117	110000	8398540	5600	5600	5600	5600	0
531	20231117	105900	8398540	5600	5600	5600	5600	0
532	20231117	105800	8398540	5600	5600	5600	5600	0
533	20231117	105700	8398540	5600	5600	5600	5600	0
534	20231117	105600	8398540	5600	5600	5600	5600	0
535	20231117	105500	8398540	5600	5600	5600	5600	0
536	20231117	105400	8398540	5600	5600	5600	5600	0
537	20231117	105300	8398540	5600	5600	5600	5600	0
538	20231117	105200	8398540	5600	5600	5600	5600	0
539	20231117	105100	8398540	5600	5600	5600	5600	0
540	20231117	105000	8398540	5600	5600	5600	5600	0
541	20231117	104900	8398540	5600	5600	5600	5600	0
542	20231117	104800	8398540	5600	5600	5600	5600	0
543	20231117	104700	8398540	5600	5600	5600	5600	0
544	20231117	104600	8398540	5600	5600	5600	5600	0
545	20231117	104500	8398540	5600	5600	5600	5600	0
546	20231117	104400	8398540	5600	5600	5600	5600	0
547	20231117	104300	8398540	5600	5600	5600	5600	0
548	20231117	104200	8398540	5600	5600	5600	5600	0
549	20231117	104100	8398540	5600	5600	5600	5600	0
550	20231117	104000	8398540	5600	5600	5600	5600	0
551	20231117	103900	8398540	5600	5600	5600	5600	0
552	20231117	103800	8398540	5600	5600	5600	5600	0
553	20231117	103700	8398540	5600	5600	5600	5600	0
554	20231117	103600	8398540	5600	5600	5600	5600	0
555	20231117	103500	8398540	5600	5600	5600	5600	0
556	20231117	103400	8398540	5600	5600	5600	5600	0
557	20231117	103300	8398540	5600	5600	5600	5600	0
558	20231117	103200	8398540	5600	5600	5600	5600	0
559	20231117	103100	8398540	5600	5600	5600	5600	0
560	20231117	103000	8398540	5600	5600	5600	5600	0
561	20231117	102900	8398540	5600	5600	5600	5600	0
562	20231117	102800	8398540	5600	5600	5600	5600	0
563	20231117	102700	8398540	5600	5600	5600	5600	0
564	20231117	102600	8398540	5600	5600	5600	5600	0
565	20231117	102500	8398540	5600	5600	5600	5600	0
566	20231117	102400	8398540	5600	5600	5600	5600	0
567	20231117	102300	8398540	5600	5600	5600	5600	0
568	20231117	102200	8398540	5600	5600	5600	5600	0
569	20231117	102100	8398540	5600	5600	5600	5600	0
570	20231117	102000	8398540	5600	5600	5600	5600	0
571	20231117	101900	8398540	5600	5600	5600	5600	0
572	20231117	101800	8398540	5600	5600	5600	5600	0
573	20231117	101700	8398540	5600	5600	5600	5600	0
574	20231117	101600	8398540	5600	5600	5600	5600	0
575	20231117	101500	8398540	5600	5600	5600	5600	0
576	20231117	101400	8398540	5600	5600	5600	5600	0
577	20231117	101300	8398540	5600	5590	5600	5590	500
578	20231117	101200	5600000	5600	5600	5600	5600	0
579	20231117	101100	5600000	5600	5600	5600	5600	0
580	20231117	101000	5600000	5600	5600	5600	5600	0
581	20231117	100900	5600000	5600	5600	5600	5600	0
582	20231117	100800	5600000	5600	5600	5600	5600	0
583	20231117	100700	5600000	5600	5600	5600	5600	0
584	20231117	100600	5600000	5600	5600	5600	5600	0
585	20231117	100500	5600000	5600	5600	5600	5600	0
586	20231117	100400	5600000	5600	5600	5600	5600	1000
587	20231117	100300	0	5430	5430	5430	5430	0
588	20231117	100200	0	5430	5430	5430	5430	0
589	20231117	100100	0	5430	5430	5430	5430	0
590	20231117	100000	0	5430	5430	5430	5430	0
591	20231117	095900	0	5430	5430	5430	5430	0
592	20231117	095800	0	5430	5430	5430	5430	0
593	20231117	095700	0	5430	5430	5430	5430	0
594	20231117	095600	0	5430	5430	5430	5430	0
595	20231117	095500	0	5430	5430	5430	5430	0
596	20231117	095400	0	5430	5430	5430	5430	0
597	20231117	095300	0	5430	5430	5430	5430	0
598	20231117	095200	0	5430	5430	5430	5430	0
599	20231117	095100	0	5430	5430	5430	5430	0
600	20231117	095000	0	5430	5430	5430	5430	0
601	20231117	094900	0	5430	5430	5430	5430	0
602	20231117	094800	0	5430	5430	5430	5430	0
603	20231117	094700	0	5430	5430	5430	5430	0
604	20231117	094600	0	5430	5430	5430	5430	0
605	20231117	094500	0	5430	5430	5430	5430	0
606	20231117	094400	0	5430	5430	5430	5430	0
607	20231117	094300	0	5430	5430	5430	5430	0
608	20231117	094200	0	5430	5430	5430	5430	0
609	20231117	094100	0	5430	5430	5430	5430	0
610	20231117	094000	0	5430	5430	5430	5430	0
611	20231117	093900	0	5430	5430	5430	5430	0
612	20231117	093800	0	5430	5430	5430	5430	0
613	20231117	093700	0	5430	5430	5430	5430	0
614	20231117	093600	0	5430	5430	5430	5430	0
615	20231117	093500	0	5430	5430	5430	5430	0
616	20231117	093400	0	5430	5430	5430	5430	0
617	20231117	093300	0	5430	5430	5430	5430	0
618	20231117	093200	0	5430	5430	5430	5430	0
619	20231117	093100	0	5430	5430	5430	5430	0
620	20231117	093000	0	5430	5430	5430	5430	0
621	20231117	092900	0	5430	5430	5430	5430	0
622	20231117	092800	0	5430	5430	5430	5430	0
623	20231117	092700	0	5430	5430	5430	5430	0
624	20231117	092600	0	5430	5430	5430	5430	0
625	20231117	092500	0	5430	5430	5430	5430	0
626	20231117	092400	0	5430	5430	5430	5430	0
627	20231117	092300	0	5430	5430	5430	5430	0
628	20231117	092200	0	5430	5430	5430	5430	0
629	20231117	092100	0	5430	5430	5430	5430	0
630	20231117	092000	0	5430	5430	5430	5430	0
631	20231117	091900	0	5430	5430	5430	5430	0
632	20231117	091800	0	5430	5430	5430	5430	0
633	20231117	091700	0	5430	5430	5430	5430	0
634	20231117	091600	0	5430	5430	5430	5430	0
635	20231117	091500	0	5430	5430	5430	5430	0
636	20231117	091400	0	5430	5430	5430	5430	0
637	20231117	091300	0	5430	5430	5430	5430	0
638	20231117	091200	0	5430	5430	5430	5430	0
639	20231117	091100	0	5430	5430	5430	5430	0
640	20231117	091000	0	5430	5430	5430	5430	0
641	20231117	090900	0	5430	5430	5430	5430	0
642	20231117	090800	0	5430	5430	5430	5430	0
643	20231117	090700	0	5430	5430	5430	5430	0
644	20231117	090600	0	5430	5430	5430	5430	0
645	20231117	090500	0	5430	5430	5430	5430	0
646	20231117	090400	0	5430	5430	5430	5430	0
647	20231117	090300	0	5430	5430	5430	5430	0
648	20231117	090200	0	5430	5430	5430	5430	0
649	20231117	090100	0	5430	5430	5430	5430	0
650	20231117	090000	0	5430	5430	5430	5430	0