KissMeData/169670/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201100	988380	9690	9690	9690	9690	1
3	20231123	201000	988380	9690	9690	9690	9690	0
4	20231123	200900	988380	9690	9690	9690	9690	0
5	20231123	200800	988380	9690	9690	9690	9690	0
6	20231123	200700	988380	9690	9690	9690	9690	0
7	20231123	200600	988380	9690	9690	9690	9690	0
8	20231123	200500	988380	9690	9690	9690	9690	0
9	20231123	200400	988380	9690	9690	9690	9690	0
10	20231123	200300	988380	9690	9690	9690	9690	0
11	20231123	200200	988380	9690	9690	9690	9690	0
12	20231123	200100	988380	9690	9690	9690	9690	0
13	20231123	200000	988380	9690	9690	9690	9690	0
14	20231123	195900	988380	9690	9690	9690	9690	0
15	20231123	195800	988380	9690	9690	9690	9690	0
16	20231123	195700	988380	9690	9690	9690	9690	0
17	20231123	195600	988380	9690	9690	9690	9690	0
18	20231123	195500	988380	9690	9690	9690	9690	0
19	20231123	195400	988380	9690	9690	9690	9690	0
20	20231123	195300	988380	9690	9690	9690	9690	0
21	20231123	195200	988380	9690	9690	9690	9690	0
22	20231123	195100	988380	9690	9690	9690	9690	0
23	20231123	195000	988380	9690	9690	9690	9690	0
24	20231123	194900	988380	9690	9690	9690	9690	0
25	20231123	194800	988380	9690	9690	9690	9690	0
26	20231123	194700	988380	9690	9690	9690	9690	0
27	20231123	194600	988380	9690	9690	9690	9690	0
28	20231123	194500	988380	9690	9690	9690	9690	0
29	20231123	194400	988380	9690	9690	9690	9690	0
30	20231123	194300	988380	9690	9690	9690	9690	0
31	20231123	194200	988380	9690	9690	9690	9690	0
32	20231123	194100	988380	9690	9690	9690	9690	1
33	20231123	194000	988380	9690	9690	9690	9690	0
34	20231123	193900	988380	9690	9690	9690	9690	0
35	20231123	193800	988380	9690	9690	9690	9690	0
36	20231123	193700	988380	9690	9690	9690	9690	0
37	20231123	193600	988380	9690	9690	9690	9690	0
38	20231123	193500	988380	9690	9690	9690	9690	0
39	20231123	193400	988380	9690	9690	9690	9690	0
40	20231123	193300	988380	9690	9690	9690	9690	0
41	20231123	193200	988380	9690	9690	9690	9690	0
42	20231123	193100	988380	9690	9690	9690	9690	0
43	20231123	193000	988380	9690	9690	9690	9690	0
44	20231123	192900	988380	9690	9690	9690	9690	0
45	20231123	192800	988380	9690	9690	9690	9690	0
46	20231123	192700	988380	9690	9690	9690	9690	0
47	20231123	192600	988380	9690	9690	9690	9690	0
48	20231123	192500	988380	9690	9690	9690	9690	0
49	20231123	192400	988380	9690	9690	9690	9690	0
50	20231123	192300	988380	9690	9690	9690	9690	0
51	20231123	192200	988380	9690	9690	9690	9690	0
52	20231123	192100	988380	9690	9690	9690	9690	0
53	20231123	192000	988380	9690	9690	9690	9690	0
54	20231123	191900	988380	9690	9690	9690	9690	0
55	20231123	191800	988380	9690	9690	9690	9690	0
56	20231123	191700	988380	9690	9690	9690	9690	0
57	20231123	191600	988380	9690	9690	9690	9690	0
58	20231123	191500	988380	9690	9690	9690	9690	0
59	20231123	191400	988380	9690	9690	9690	9690	0
60	20231123	191300	988380	9690	9690	9690	9690	0
61	20231123	191200	988380	9690	9690	9690	9690	0
62	20231123	191100	988380	9690	9690	9690	9690	1
63	20231123	191000	988380	9690	9690	9690	9690	0
64	20231123	190900	988380	9690	9690	9690	9690	0
65	20231123	190800	988380	9690	9690	9690	9690	0
66	20231123	190700	988380	9690	9690	9690	9690	0
67	20231123	190600	988380	9690	9690	9690	9690	0
68	20231123	190500	988380	9690	9690	9690	9690	0
69	20231123	190400	988380	9690	9690	9690	9690	0
70	20231123	190300	988380	9690	9690	9690	9690	0
71	20231123	190200	988380	9690	9690	9690	9690	0
72	20231123	190100	988380	9690	9690	9690	9690	0
73	20231123	190000	988380	9690	9690	9690	9690	0
74	20231123	185900	988380	9690	9690	9690	9690	0
75	20231123	185800	988380	9690	9690	9690	9690	0
76	20231123	185700	988380	9690	9690	9690	9690	0
77	20231123	185600	988380	9690	9690	9690	9690	0
78	20231123	185500	988380	9690	9690	9690	9690	0
79	20231123	185400	988380	9690	9690	9690	9690	0
80	20231123	185300	988380	9690	9690	9690	9690	0
81	20231123	185200	988380	9690	9690	9690	9690	0
82	20231123	185100	988380	9690	9690	9690	9690	0
83	20231123	185000	988380	9690	9690	9690	9690	0
84	20231123	184900	988380	9690	9690	9690	9690	0
85	20231123	184800	988380	9690	9690	9690	9690	0
86	20231123	184700	988380	9690	9690	9690	9690	0
87	20231123	184600	988380	9690	9690	9690	9690	0
88	20231123	184500	988380	9690	9690	9690	9690	0
89	20231123	184400	988380	9690	9690	9690	9690	0
90	20231123	184300	988380	9690	9690	9690	9690	0
91	20231123	184200	988380	9690	9690	9690	9690	0
92	20231123	184100	988380	9690	9690	9690	9690	1
93	20231123	184000	988380	9690	9690	9690	9690	0
94	20231123	183900	988380	9690	9690	9690	9690	0
95	20231123	183800	988380	9690	9690	9690	9690	0
96	20231123	183700	988380	9690	9690	9690	9690	0
97	20231123	183600	988380	9690	9690	9690	9690	0
98	20231123	183500	988380	9690	9690	9690	9690	0
99	20231123	183400	988380	9690	9690	9690	9690	0
100	20231123	183300	988380	9690	9690	9690	9690	0
101	20231123	183200	988380	9690	9690	9690	9690	0
102	20231123	183100	988380	9690	9690	9690	9690	0
103	20231123	183000	988380	9690	9690	9690	9690	0
104	20231123	182900	988380	9690	9690	9690	9690	0
105	20231123	182800	988380	9690	9690	9690	9690	0
106	20231123	182700	988380	9690	9690	9690	9690	0
107	20231123	182600	988380	9690	9690	9690	9690	0
108	20231123	182500	988380	9690	9690	9690	9690	0
109	20231123	182400	988380	9690	9690	9690	9690	0
110	20231123	182300	988380	9690	9690	9690	9690	0
111	20231123	182200	988380	9690	9690	9690	9690	0
112	20231123	182100	988380	9690	9690	9690	9690	0
113	20231123	182000	988380	9690	9690	9690	9690	0
114	20231123	181900	988380	9690	9690	9690	9690	0
115	20231123	181800	988380	9690	9690	9690	9690	0
116	20231123	181700	988380	9690	9690	9690	9690	0
117	20231123	181600	988380	9690	9690	9690	9690	0
118	20231123	181500	988380	9690	9690	9690	9690	0
119	20231123	181400	988380	9690	9690	9690	9690	0
120	20231123	181300	988380	9690	9690	9690	9690	0
121	20231123	181200	988380	9690	9690	9690	9690	0
122	20231123	181100	988380	9690	9690	9690	9690	1
123	20231123	181000	988380	9690	9690	9690	9690	0
124	20231123	180900	988380	9690	9690	9690	9690	0
125	20231123	180800	988380	9690	9690	9690	9690	0
126	20231123	180700	988380	9690	9690	9690	9690	0
127	20231123	180600	988380	9690	9690	9690	9690	0
128	20231123	180500	988380	9690	9690	9690	9690	0
129	20231123	180400	988380	9690	9690	9690	9690	0
130	20231123	180300	988380	9690	9690	9690	9690	0
131	20231123	180200	988380	9690	9690	9690	9690	0
132	20231123	180100	988380	9690	9690	9690	9690	0
133	20231123	180000	988380	9690	9690	9690	9690	0
134	20231123	175900	988380	9690	9690	9690	9690	0
135	20231123	175800	988380	9690	9690	9690	9690	0
136	20231123	175700	988380	9690	9690	9690	9690	0
137	20231123	175600	988380	9690	9690	9690	9690	0
138	20231123	175500	988380	9690	9690	9690	9690	0
139	20231123	175400	988380	9690	9690	9690	9690	0
140	20231123	175300	988380	9690	9690	9690	9690	0
141	20231123	175200	988380	9690	9690	9690	9690	0
142	20231123	175100	988380	9690	9690	9690	9690	0
143	20231123	175000	988380	9690	9690	9690	9690	0
144	20231123	174900	988380	9690	9690	9690	9690	0
145	20231123	174800	988380	9690	9690	9690	9690	0
146	20231123	174700	988380	9690	9690	9690	9690	0
147	20231123	174600	988380	9690	9690	9690	9690	0
148	20231123	174500	988380	9690	9690	9690	9690	0
149	20231123	174400	988380	9690	9690	9690	9690	0
150	20231123	174300	988380	9690	9690	9690	9690	0
151	20231123	174200	988380	9690	9690	9690	9690	0
152	20231123	174100	988380	9690	9690	9690	9690	1
153	20231123	174000	988380	9690	9690	9690	9690	0
154	20231123	173900	988380	9690	9690	9690	9690	0
155	20231123	173800	988380	9690	9690	9690	9690	0
156	20231123	173700	988380	9690	9690	9690	9690	0
157	20231123	173600	988380	9690	9690	9690	9690	0
158	20231123	173500	988380	9690	9690	9690	9690	0
159	20231123	173400	988380	9690	9690	9690	9690	0
160	20231123	173300	988380	9690	9690	9690	9690	0
161	20231123	173200	988380	9690	9690	9690	9690	0
162	20231123	173100	988380	9690	9690	9690	9690	0
163	20231123	173000	988380	9690	9690	9690	9690	0
164	20231123	172900	988380	9690	9690	9690	9690	0
165	20231123	172800	988380	9690	9690	9690	9690	0
166	20231123	172700	988380	9690	9690	9690	9690	0
167	20231123	172600	988380	9690	9690	9690	9690	0
168	20231123	172500	988380	9690	9690	9690	9690	0
169	20231123	172400	988380	9690	9690	9690	9690	0
170	20231123	172300	988380	9690	9690	9690	9690	0
171	20231123	172200	988380	9690	9690	9690	9690	0
172	20231123	172100	988380	9690	9690	9690	9690	0
173	20231123	172000	988380	9690	9690	9690	9690	0
174	20231123	171900	988380	9690	9690	9690	9690	0
175	20231123	171800	988380	9690	9690	9690	9690	0
176	20231123	171700	988380	9690	9690	9690	9690	0
177	20231123	171600	988380	9690	9690	9690	9690	0
178	20231123	171500	988380	9690	9690	9690	9690	0
179	20231123	171400	988380	9690	9690	9690	9690	0
180	20231123	171300	988380	9690	9690	9690	9690	0
181	20231123	171200	988380	9690	9690	9690	9690	0
182	20231123	171100	988380	9690	9690	9690	9690	1
183	20231123	171000	988380	9690	9690	9690	9690	0
184	20231123	170900	988380	9690	9690	9690	9690	0
185	20231123	170800	988380	9690	9690	9690	9690	0
186	20231123	170700	988380	9690	9690	9690	9690	0
187	20231123	170600	988380	9690	9690	9690	9690	0
188	20231123	170500	988380	9690	9690	9690	9690	0
189	20231123	170400	988380	9690	9690	9690	9690	0
190	20231123	170300	988380	9690	9690	9690	9690	0
191	20231123	170200	988380	9690	9690	9690	9690	0
192	20231123	170100	988380	9690	9690	9690	9690	0
193	20231123	170000	988380	9690	9690	9690	9690	0
194	20231123	165900	988380	9690	9690	9690	9690	0
195	20231123	165800	988380	9690	9690	9690	9690	0
196	20231123	165700	988380	9690	9690	9690	9690	0
197	20231123	165600	988380	9690	9690	9690	9690	0
198	20231123	165500	988380	9690	9690	9690	9690	0
199	20231123	165400	988380	9690	9690	9690	9690	0
200	20231123	165300	988380	9690	9690	9690	9690	0
201	20231123	165200	988380	9690	9690	9690	9690	0
202	20231123	165100	988380	9690	9690	9690	9690	0
203	20231123	165000	988380	9690	9690	9690	9690	0
204	20231123	164900	988380	9690	9690	9690	9690	0
205	20231123	164800	988380	9690	9690	9690	9690	0
206	20231123	164700	988380	9690	9690	9690	9690	0
207	20231123	164600	988380	9690	9690	9690	9690	0
208	20231123	164500	988380	9690	9690	9690	9690	0
209	20231123	164400	988380	9690	9690	9690	9690	0
210	20231123	164300	988380	9690	9690	9690	9690	0
211	20231123	164200	988380	9690	9690	9690	9690	0
212	20231123	164100	988380	9690	9690	9690	9690	1
213	20231123	164000	988380	9690	9690	9690	9690	0
214	20231123	163900	988380	9690	9690	9690	9690	0
215	20231123	163800	988380	9690	9690	9690	9690	0
216	20231123	163700	988380	9690	9690	9690	9690	0
217	20231123	163600	988380	9690	9690	9690	9690	0
218	20231123	163500	988380	9690	9690	9690	9690	0
219	20231123	163400	988380	9690	9690	9690	9690	0
220	20231123	163300	988380	9690	9690	9690	9690	0
221	20231123	163200	988380	9690	9690	9690	9690	0
222	20231123	163100	988380	9690	9690	9690	9690	0
223	20231123	163000	988380	9690	9690	9690	9690	0
224	20231123	162900	988380	9690	9690	9690	9690	0
225	20231123	162800	988380	9690	9690	9690	9690	0
226	20231123	162700	988380	9690	9690	9690	9690	0
227	20231123	162600	988380	9690	9690	9690	9690	0
228	20231123	162500	988380	9690	9690	9690	9690	0
229	20231123	162400	988380	9690	9690	9690	9690	0
230	20231123	162300	988380	9690	9690	9690	9690	0
231	20231123	162200	988380	9690	9690	9690	9690	0
232	20231123	162100	988380	9690	9690	9690	9690	0
233	20231123	162000	988380	9690	9690	9690	9690	0
234	20231123	161900	988380	9690	9690	9690	9690	0
235	20231123	161800	988380	9690	9690	9690	9690	0
236	20231123	161700	988380	9690	9690	9690	9690	0
237	20231123	161600	988380	9690	9690	9690	9690	0
238	20231123	161500	988380	9690	9690	9690	9690	0
239	20231123	161400	988380	9690	9690	9690	9690	0
240	20231123	161300	988380	9690	9690	9690	9690	0
241	20231123	161200	988380	9690	9690	9690	9690	0
242	20231123	161100	988380	9690	9690	9690	9690	1
243	20231123	161000	988380	9690	9690	9690	9690	0
244	20231123	160900	988380	9690	9690	9690	9690	0
245	20231123	160800	988380	9690	9690	9690	9690	0
246	20231123	160700	988380	9690	9690	9690	9690	0
247	20231123	160600	988380	9690	9690	9690	9690	0
248	20231123	160500	988380	9690	9690	9690	9690	0
249	20231123	160400	988380	9690	9690	9690	9690	0
250	20231123	160300	988380	9690	9690	9690	9690	0
251	20231123	160200	988380	9690	9690	9690	9690	0
252	20231123	160100	988380	9690	9690	9690	9690	0
253	20231123	160000	988380	9690	9690	9690	9690	0
254	20231123	155900	988380	9690	9690	9690	9690	0
255	20231123	155800	988380	9690	9690	9690	9690	0
256	20231123	155700	988380	9690	9690	9690	9690	0
257	20231123	155600	988380	9690	9690	9690	9690	0
258	20231123	155500	988380	9690	9690	9690	9690	0
259	20231123	155400	988380	9690	9690	9690	9690	0
260	20231123	155300	988380	9690	9690	9690	9690	0
261	20231123	155200	988380	9690	9690	9690	9690	0
262	20231123	155100	988380	9690	9690	9690	9690	0
263	20231123	155000	988380	9690	9690	9690	9690	0
264	20231123	154900	988380	9690	9690	9690	9690	0
265	20231123	154800	988380	9690	9690	9690	9690	0
266	20231123	154700	988380	9690	9690	9690	9690	0
267	20231123	154600	988380	9690	9690	9690	9690	0
268	20231123	154500	988380	9690	9690	9690	9690	0
269	20231123	154400	988380	9690	9690	9690	9690	0
270	20231123	154300	988380	9690	9690	9690	9690	0
271	20231123	154200	988380	9690	9690	9690	9690	0
272	20231123	154100	988380	9690	9690	9690	9690	1
273	20231123	154000	988380	9690	9690	9690	9690	0
274	20231123	153900	988380	9690	9690	9690	9690	0
275	20231123	153800	988380	9690	9690	9690	9690	0
276	20231123	153700	988380	9690	9690	9690	9690	0
277	20231123	153600	988380	9690	9690	9690	9690	0
278	20231123	153500	988380	9690	9690	9690	9690	0
279	20231123	153400	988380	9690	9690	9690	9690	0
280	20231123	153300	988380	9690	9690	9690	9690	0
281	20231123	153200	988380	9690	9690	9690	9690	0
282	20231123	153100	988380	9690	9690	9690	9690	0
283	20231123	153000	988380	9690	9690	9690	9690	0
284	20231123	152900	988380	9690	9690	9690	9690	0
285	20231123	152800	988380	9690	9690	9690	9690	0
286	20231123	152700	988380	9690	9690	9690	9690	0
287	20231123	152600	988380	9690	9690	9690	9690	0
288	20231123	152500	988380	9690	9690	9690	9690	0
289	20231123	152400	988380	9690	9690	9690	9690	0
290	20231123	152300	988380	9690	9690	9690	9690	0
291	20231123	152200	988380	9690	9690	9690	9690	0
292	20231123	152100	988380	9690	9690	9690	9690	0
293	20231123	152000	988380	9690	9690	9690	9690	0
294	20231123	151900	988380	9690	9690	9690	9690	0
295	20231123	151800	988380	9690	9690	9690	9690	0
296	20231123	151700	988380	9690	9690	9690	9690	0
297	20231123	151600	988380	9690	9690	9690	9690	0
298	20231123	151500	988380	9690	9690	9690	9690	0
299	20231123	151400	988380	9690	9690	9690	9690	0
300	20231123	151300	988380	9690	9690	9690	9690	0
301	20231123	151200	988380	9690	9690	9690	9690	0
302	20231123	151100	988380	9690	9690	9690	9690	0
303	20231123	151000	988380	9690	9690	9690	9690	0
304	20231123	150900	988380	9690	9690	9690	9690	0
305	20231123	150800	988380	9690	9690	9690	9690	0
306	20231123	150700	988380	9690	9690	9690	9690	0
307	20231123	150600	988380	9690	9690	9690	9690	0
308	20231123	150500	988380	9690	9690	9690	9690	0
309	20231123	150400	988380	9690	9690	9690	9690	0
310	20231123	150300	988380	9690	9690	9690	9690	0
311	20231123	150200	988380	9690	9690	9690	9690	0
312	20231123	150100	988380	9690	9690	9690	9690	0
313	20231123	150000	988380	9690	9690	9690	9690	0
314	20231123	145900	988380	9690	9690	9690	9690	0
315	20231123	145800	988380	9690	9690	9690	9690	0
316	20231123	145700	988380	9690	9690	9690	9690	0
317	20231123	145600	988380	9690	9690	9690	9690	0
318	20231123	145500	988380	9690	9690	9690	9690	0
319	20231123	145400	988380	9690	9690	9690	9690	0
320	20231123	145300	988380	9690	9690	9690	9690	0
321	20231123	145200	988380	9690	9690	9690	9690	0
322	20231123	145100	988380	9690	9690	9690	9690	0
323	20231123	145000	988380	9690	9690	9690	9690	0
324	20231123	144900	988380	9690	9690	9690	9690	0
325	20231123	144800	988380	9690	9690	9690	9690	0
326	20231123	144700	988380	9690	9690	9690	9690	0
327	20231123	144600	988380	9690	9690	9690	9690	0
328	20231123	144500	988380	9690	9690	9690	9690	0
329	20231123	144400	988380	9690	9690	9690	9690	0
330	20231123	144300	988380	9690	9690	9690	9690	0
331	20231123	144200	988380	9690	9690	9690	9690	0
332	20231123	144100	988380	9690	9690	9690	9690	0
333	20231123	144000	988380	9690	9690	9690	9690	0
334	20231123	143900	988380	9690	9690	9690	9690	0
335	20231123	143800	988380	9690	9690	9690	9690	0
336	20231123	143700	988380	9690	9690	9690	9690	0
337	20231123	143600	988380	9690	9690	9690	9690	0
338	20231123	143500	988380	9690	9690	9690	9690	0
339	20231123	143400	988380	9690	9690	9690	9690	0
340	20231123	143300	988380	9690	9690	9690	9690	0
341	20231123	143200	988380	9690	9690	9690	9690	0
342	20231123	143100	988380	9690	9690	9690	9690	0
343	20231123	143000	988380	9690	9690	9690	9690	0
344	20231123	142900	988380	9690	9690	9690	9690	0
345	20231123	142800	988380	9690	9690	9690	9690	0
346	20231123	142700	988380	9690	9690	9690	9690	0
347	20231123	142600	988380	9690	9690	9690	9690	0
348	20231123	142500	988380	9690	9690	9690	9690	0
349	20231123	142400	988380	9690	9690	9690	9690	0
350	20231123	142300	988380	9690	9690	9690	9690	0
351	20231123	142200	988380	9690	9690	9690	9690	0
352	20231123	142100	988380	9690	9690	9690	9690	0
353	20231123	142000	988380	9690	9690	9690	9690	0
354	20231123	141900	988380	9690	9690	9690	9690	0
355	20231123	141800	988380	9690	9690	9690	9690	0
356	20231123	141700	988380	9690	9690	9690	9690	0
357	20231123	141600	988380	9690	9690	9690	9690	0
358	20231123	141500	988380	9690	9690	9690	9690	0
359	20231123	141400	988380	9690	9690	9690	9690	0
360	20231123	141300	988380	9690	9690	9690	9690	0
361	20231123	141200	988380	9690	9690	9690	9690	0
362	20231123	141100	988380	9690	9690	9690	9690	0
363	20231123	141000	988380	9690	9690	9690	9690	0
364	20231123	140900	988380	9690	9690	9690	9690	0
365	20231123	140800	988380	9690	9690	9690	9690	0
366	20231123	140700	988380	9690	9690	9690	9690	0
367	20231123	140600	988380	9690	9690	9690	9690	0
368	20231123	140500	988380	9690	9690	9690	9690	0
369	20231123	140400	988380	9690	9690	9690	9690	0
370	20231123	140300	988380	9690	9690	9690	9690	0
371	20231123	140200	988380	9690	9690	9690	9690	0
372	20231123	140100	988380	9690	9690	9690	9690	0
373	20231123	140000	988380	9690	9690	9690	9690	0
374	20231123	135900	988380	9690	9690	9690	9690	0
375	20231123	135800	988380	9690	9690	9690	9690	0
376	20231123	135700	988380	9690	9690	9690	9690	0
377	20231123	135600	988380	9690	9690	9690	9690	0
378	20231123	135500	988380	9690	9690	9690	9690	0
379	20231123	135400	988380	9690	9690	9690	9690	0
380	20231123	135300	988380	9690	9690	9690	9690	0
381	20231123	135200	988380	9690	9690	9690	9690	0
382	20231123	135100	988380	9690	9690	9690	9690	0
383	20231123	135000	988380	9690	9690	9690	9690	0
384	20231123	134900	988380	9690	9690	9690	9690	0
385	20231123	134800	988380	9690	9690	9690	9690	0
386	20231123	134700	988380	9690	9690	9690	9690	0
387	20231123	134600	988380	9690	9690	9690	9690	0
388	20231123	134500	988380	9690	9690	9690	9690	0
389	20231123	134400	988380	9690	9690	9690	9690	0
390	20231123	134300	988380	9690	9690	9690	9690	0
391	20231123	134200	988380	9690	9690	9690	9690	0
392	20231123	134100	988380	9690	9690	9690	9690	0
393	20231123	134000	988380	9690	9690	9690	9690	0
394	20231123	133900	988380	9690	9690	9690	9690	0
395	20231123	133800	988380	9690	9690	9690	9690	0
396	20231123	133700	988380	9690	9690	9690	9690	0
397	20231123	133600	988380	9690	9690	9690	9690	0
398	20231123	133500	988380	9690	9690	9690	9690	0
399	20231123	133400	988380	9690	9690	9690	9690	0
400	20231123	133300	988380	9690	9690	9690	9690	0
401	20231123	133200	988380	9690	9690	9690	9690	0
402	20231123	133100	988380	9690	9690	9690	9690	0
403	20231123	133000	988380	9690	9690	9690	9690	0
404	20231123	132900	988380	9690	9690	9690	9690	0
405	20231123	132800	988380	9690	9690	9690	9690	0
406	20231123	132700	988380	9690	9690	9690	9690	0
407	20231123	132600	988380	9690	9690	9690	9690	0
408	20231123	132500	988380	9690	9690	9690	9690	0
409	20231123	132400	988380	9690	9690	9690	9690	0
410	20231123	132300	988380	9690	9690	9690	9690	0
411	20231123	132200	988380	9690	9690	9690	9690	0
412	20231123	132100	988380	9690	9690	9690	9690	0
413	20231123	132000	988380	9690	9690	9690	9690	0
414	20231123	131900	988380	9690	9690	9690	9690	0
415	20231123	131800	988380	9690	9690	9690	9690	0
416	20231123	131700	988380	9690	9690	9690	9690	0
417	20231123	131600	988380	9690	9690	9690	9690	0
418	20231123	131500	988380	9690	9690	9690	9690	0
419	20231123	131400	988380	9690	9690	9690	9690	0
420	20231123	131300	988380	9690	9690	9690	9690	0
421	20231123	131200	988380	9690	9690	9690	9690	0
422	20231123	131100	988380	9690	9690	9690	9690	0
423	20231123	131000	988380	9690	9690	9690	9690	0
424	20231123	130900	988380	9690	9690	9690	9690	0
425	20231123	130800	988380	9690	9690	9690	9690	0
426	20231123	130700	988380	9690	9690	9690	9690	0
427	20231123	130600	988380	9690	9690	9690	9690	0
428	20231123	130500	988380	9690	9690	9690	9690	0
429	20231123	130400	988380	9690	9690	9690	9690	0
430	20231123	130300	988380	9690	9690	9690	9690	0
431	20231123	130200	988380	9690	9690	9690	9690	0
432	20231123	130100	988380	9690	9690	9690	9690	0
433	20231123	130000	988380	9690	9690	9690	9690	0
434	20231123	125900	988380	9690	9690	9690	9690	0
435	20231123	125800	988380	9690	9690	9690	9690	0
436	20231123	125700	988380	9690	9690	9690	9690	0
437	20231123	125600	988380	9690	9690	9690	9690	0
438	20231123	125500	988380	9690	9690	9690	9690	0
439	20231123	125400	988380	9690	9690	9690	9690	0
440	20231123	125300	988380	9690	9690	9690	9690	0
441	20231123	125200	988380	9690	9690	9690	9690	0
442	20231123	125100	988380	9690	9690	9690	9690	0
443	20231123	125000	988380	9690	9690	9690	9690	0
444	20231123	124900	988380	9690	9690	9690	9690	0
445	20231123	124800	988380	9690	9690	9690	9690	0
446	20231123	124700	988380	9690	9690	9690	9690	0
447	20231123	124600	988380	9690	9690	9690	9690	0
448	20231123	124500	988380	9690	9690	9690	9690	0
449	20231123	124400	988380	9690	9690	9690	9690	0
450	20231123	124300	988380	9690	9690	9690	9690	0
451	20231123	124200	988380	9690	9690	9690	9690	0
452	20231123	124100	988380	9690	9690	9690	9690	0
453	20231123	124000	988380	9690	9690	9690	9690	0
454	20231123	123900	988380	9690	9690	9690	9690	1
455	20231123	123800	978690	9690	9690	9690	9690	0
456	20231123	123700	978690	9690	9690	9690	9690	0
457	20231123	123600	978690	9690	9690	9690	9690	0
458	20231123	123500	978690	9690	9690	9690	9690	0
459	20231123	123400	978690	9690	9690	9690	9690	0
460	20231123	123300	978690	9690	9690	9690	9690	0
461	20231123	123200	978690	9690	9690	9690	9690	0
462	20231123	123100	978690	9690	9690	9690	9690	0
463	20231123	123000	978690	9690	9690	9690	9690	0
464	20231123	122900	978690	9690	9690	9690	9690	0
465	20231123	122800	978690	9690	9690	9690	9690	0
466	20231123	122700	978690	9690	9690	9690	9690	0
467	20231123	122600	978690	9690	9690	9690	9690	0
468	20231123	122500	978690	9690	9690	9690	9690	0
469	20231123	122400	978690	9690	9690	9690	9690	0
470	20231123	122300	978690	9690	9690	9690	9690	0
471	20231123	122200	978690	9690	9690	9690	9690	0
472	20231123	122100	978690	9690	9690	9690	9690	0
473	20231123	122000	978690	9690	9690	9690	9690	0
474	20231123	121900	978690	9690	9690	9690	9690	0
475	20231123	121800	978690	9690	9690	9690	9690	0
476	20231123	121700	978690	9690	9690	9690	9690	0
477	20231123	121600	978690	9690	9690	9690	9690	0
478	20231123	121500	978690	9690	9690	9690	9690	0
479	20231123	121400	978690	9690	9690	9690	9690	0
480	20231123	121300	978690	9690	9690	9690	9690	0
481	20231123	121200	978690	9690	9690	9690	9690	0
482	20231123	121100	978690	9690	9690	9690	9690	0
483	20231123	121000	978690	9690	9690	9690	9690	0
484	20231123	120900	978690	9690	9690	9690	9690	0
485	20231123	120800	978690	9690	9690	9690	9690	0
486	20231123	120700	978690	9690	9690	9690	9690	0
487	20231123	120600	978690	9690	9690	9690	9690	0
488	20231123	120500	978690	9690	9690	9690	9690	0
489	20231123	120400	978690	9690	9690	9690	9690	0
490	20231123	120300	978690	9690	9690	9690	9690	0
491	20231123	120200	978690	9690	9690	9690	9690	0
492	20231123	120100	978690	9690	9690	9690	9690	0
493	20231123	120000	978690	9690	9690	9690	9690	0
494	20231123	115900	978690	9690	9690	9690	9690	0
495	20231123	115800	978690	9690	9690	9690	9690	0
496	20231123	115700	978690	9690	9690	9690	9690	0
497	20231123	115600	978690	9690	9690	9690	9690	0
498	20231123	115500	978690	9690	9690	9690	9690	0
499	20231123	115400	978690	9690	9690	9690	9690	0
500	20231123	115300	978690	9690	9690	9690	9690	0
501	20231123	115200	978690	9690	9690	9690	9690	0
502	20231123	115100	978690	9690	9690	9690	9690	0
503	20231123	115000	978690	9690	9690	9690	9690	0
504	20231123	114900	978690	9690	9690	9690	9690	0
505	20231123	114800	978690	9690	9690	9690	9690	0
506	20231123	114700	978690	9690	9690	9690	9690	0
507	20231123	114600	978690	9690	9690	9690	9690	0
508	20231123	114500	978690	9690	9690	9690	9690	0
509	20231123	114400	978690	9690	9690	9690	9690	0
510	20231123	114300	978690	9690	9690	9690	9690	0
511	20231123	114200	978690	9690	9690	9690	9690	0
512	20231123	114100	978690	9690	9690	9690	9690	0
513	20231123	114000	978690	9690	9690	9690	9690	0
514	20231123	113900	978690	9690	9690	9690	9690	0
515	20231123	113800	978690	9690	9690	9690	9690	0
516	20231123	113700	978690	9690	9690	9690	9690	0
517	20231123	113600	978690	9690	9690	9690	9690	0
518	20231123	113500	978690	9690	9690	9690	9690	0
519	20231123	113400	978690	9690	9690	9690	9690	0
520	20231123	113300	978690	9690	9690	9690	9690	0
521	20231123	113200	978690	9690	9690	9690	9690	0
522	20231123	113100	978690	9690	9690	9690	9690	0
523	20231123	113000	978690	9690	9690	9690	9690	0
524	20231123	112900	978690	9690	9690	9690	9690	0
525	20231123	112800	978690	9690	9690	9690	9690	0
526	20231123	112700	978690	9690	9690	9690	9690	0
527	20231123	112600	978690	9690	9690	9690	9690	0
528	20231123	112500	978690	9690	9690	9690	9690	0
529	20231123	112400	978690	9690	9690	9690	9690	0
530	20231123	112300	978690	9690	9690	9690	9690	0
531	20231123	112200	978690	9690	9690	9690	9690	0
532	20231123	112100	978690	9690	9690	9690	9690	0
533	20231123	112000	978690	9690	9690	9690	9690	0
534	20231123	111900	978690	9690	9690	9690	9690	0
535	20231123	111800	978690	9690	9690	9690	9690	0
536	20231123	111700	978690	9690	9690	9690	9690	0
537	20231123	111600	978690	9690	9690	9690	9690	0
538	20231123	111500	978690	9690	9690	9690	9690	0
539	20231123	111400	978690	9690	9690	9690	9690	0
540	20231123	111300	978690	9690	9690	9690	9690	0
541	20231123	111200	978690	9690	9690	9690	9690	0
542	20231123	111100	978690	9690	9690	9690	9690	0
543	20231123	111000	978690	9690	9690	9690	9690	0
544	20231123	110900	978690	9690	9690	9690	9690	0
545	20231123	110800	978690	9690	9690	9690	9690	0
546	20231123	110700	978690	9690	9690	9690	9690	0
547	20231123	110600	978690	9690	9690	9690	9690	0
548	20231123	110500	978690	9690	9690	9690	9690	0
549	20231123	110400	978690	9690	9690	9690	9690	0
550	20231123	110300	978690	9690	9690	9690	9690	0
551	20231123	110200	978690	9690	9690	9690	9690	0
552	20231123	110100	978690	9690	9690	9690	9690	0
553	20231123	110000	978690	9690	9690	9690	9690	0
554	20231123	105900	978690	9690	9690	9690	9690	0
555	20231123	105800	978690	9690	9690	9690	9690	0
556	20231123	105700	978690	9690	9690	9690	9690	0
557	20231123	105600	978690	9690	9690	9690	9690	0
558	20231123	105500	978690	9690	9690	9690	9690	0
559	20231123	105400	978690	9690	9690	9690	9690	0
560	20231123	105300	978690	9690	9690	9690	9690	0
561	20231123	105200	978690	9690	9690	9690	9690	0
562	20231123	105100	978690	9690	9690	9690	9690	0
563	20231123	105000	978690	9690	9690	9690	9690	0
564	20231123	104900	978690	9690	9690	9690	9690	0
565	20231123	104800	978690	9690	9690	9690	9690	0
566	20231123	104700	978690	9690	9690	9690	9690	0
567	20231123	104600	978690	9690	9690	9690	9690	0
568	20231123	104500	978690	9690	9690	9690	9690	0
569	20231123	104400	978690	9690	9690	9690	9690	0
570	20231123	104300	978690	9690	9690	9690	9690	0
571	20231123	104200	978690	9690	9690	9690	9690	0
572	20231123	104100	978690	9690	9690	9690	9690	0
573	20231123	104000	978690	9690	9690	9690	9690	0
574	20231123	103900	978690	9690	9690	9690	9690	0
575	20231123	103800	978690	9690	9690	9690	9690	0
576	20231123	103700	978690	9690	9690	9690	9690	0
577	20231123	103600	978690	9690	9690	9690	9690	92
578	20231123	103500	87210	9690	9690	9690	9690	0
579	20231123	103400	87210	9690	9690	9690	9690	0
580	20231123	103300	87210	9690	9690	9690	9690	0
581	20231123	103200	87210	9690	9690	9690	9690	0
582	20231123	103100	87210	9690	9690	9690	9690	0
583	20231123	103000	87210	9690	9690	9690	9690	8
584	20231123	102900	9690	9690	9690	9690	9690	0
585	20231123	102800	9690	9690	9690	9690	9690	0
586	20231123	102700	9690	9690	9690	9690	9690	0
587	20231123	102600	9690	9690	9690	9690	9690	0
588	20231123	102500	9690	9690	9690	9690	9690	0
589	20231123	102400	9690	9690	9690	9690	9690	0
590	20231123	102300	9690	9690	9690	9690	9690	0
591	20231123	102200	9690	9690	9690	9690	9690	0
592	20231123	102100	9690	9690	9690	9690	9690	0
593	20231123	102000	9690	9690	9690	9690	9690	0
594	20231123	101900	9690	9690	9690	9690	9690	0
595	20231123	101800	9690	9690	9690	9690	9690	0
596	20231123	101700	9690	9690	9690	9690	9690	0
597	20231123	101600	9690	9690	9690	9690	9690	0
598	20231123	101500	9690	9690	9690	9690	9690	0
599	20231123	101400	9690	9690	9690	9690	9690	0
600	20231123	101300	9690	9690	9690	9690	9690	0
601	20231123	101200	9690	9690	9690	9690	9690	0
602	20231123	101100	9690	9690	9690	9690	9690	0
603	20231123	101000	9690	9690	9690	9690	9690	0
604	20231123	100900	9690	9690	9690	9690	9690	0
605	20231123	100800	9690	9690	9690	9690	9690	0
606	20231123	100700	9690	9690	9690	9690	9690	0
607	20231123	100600	9690	9690	9690	9690	9690	0
608	20231123	100500	9690	9690	9690	9690	9690	0
609	20231123	100400	9690	9690	9690	9690	9690	0
610	20231123	100300	9690	9690	9690	9690	9690	0
611	20231123	100200	9690	9690	9690	9690	9690	0
612	20231123	100100	9690	9690	9690	9690	9690	0
613	20231123	100000	9690	9690	9690	9690	9690	0
614	20231123	095900	9690	9690	9690	9690	9690	0
615	20231123	095800	9690	9690	9690	9690	9690	0
616	20231123	095700	9690	9690	9690	9690	9690	0
617	20231123	095600	9690	9690	9690	9690	9690	0
618	20231123	095500	9690	9690	9690	9690	9690	0
619	20231123	095400	9690	9690	9690	9690	9690	0
620	20231123	095300	9690	9690	9690	9690	9690	0
621	20231123	095200	9690	9690	9690	9690	9690	0
622	20231123	095100	9690	9690	9690	9690	9690	0
623	20231123	095000	9690	9690	9690	9690	9690	0
624	20231123	094900	9690	9690	9690	9690	9690	0
625	20231123	094800	9690	9690	9690	9690	9690	0
626	20231123	094700	9690	9690	9690	9690	9690	0
627	20231123	094600	9690	9690	9690	9690	9690	0
628	20231123	094500	9690	9690	9690	9690	9690	0
629	20231123	094400	9690	9690	9690	9690	9690	0
630	20231123	094300	9690	9690	9690	9690	9690	0
631	20231123	094200	9690	9690	9690	9690	9690	0
632	20231123	094100	9690	9690	9690	9690	9690	0
633	20231123	094000	9690	9690	9690	9690	9690	0
634	20231123	093900	9690	9690	9690	9690	9690	1
635	20231123	093800	0	9730	9730	9730	9730	0
636	20231123	093700	0	9730	9730	9730	9730	0
637	20231123	093600	0	9730	9730	9730	9730	0
638	20231123	093500	0	9730	9730	9730	9730	0
639	20231123	093400	0	9730	9730	9730	9730	0
640	20231123	093300	0	9730	9730	9730	9730	0
641	20231123	093200	0	9730	9730	9730	9730	0
642	20231123	093100	0	9730	9730	9730	9730	0
643	20231123	093000	0	9730	9730	9730	9730	0
644	20231123	092900	0	9730	9730	9730	9730	0
645	20231123	092800	0	9730	9730	9730	9730	0
646	20231123	092700	0	9730	9730	9730	9730	0
647	20231123	092600	0	9730	9730	9730	9730	0
648	20231123	092500	0	9730	9730	9730	9730	0
649	20231123	092400	0	9730	9730	9730	9730	0
650	20231123	092300	0	9730	9730	9730	9730	0
651	20231123	092200	0	9730	9730	9730	9730	0
652	20231123	092100	0	9730	9730	9730	9730	0
653	20231123	092000	0	9730	9730	9730	9730	0
654	20231123	091900	0	9730	9730	9730	9730	0
655	20231123	091800	0	9730	9730	9730	9730	0
656	20231123	091700	0	9730	9730	9730	9730	0
657	20231123	091600	0	9730	9730	9730	9730	0
658	20231123	091500	0	9730	9730	9730	9730	0
659	20231123	091400	0	9730	9730	9730	9730	0
660	20231123	091300	0	9730	9730	9730	9730	0
661	20231123	091200	0	9730	9730	9730	9730	0
662	20231123	091100	0	9730	9730	9730	9730	0
663	20231123	091000	0	9730	9730	9730	9730	0
664	20231123	090900	0	9730	9730	9730	9730	0
665	20231123	090800	0	9730	9730	9730	9730	0
666	20231123	090700	0	9730	9730	9730	9730	0
667	20231123	090600	0	9730	9730	9730	9730	0
668	20231123	090500	0	9730	9730	9730	9730	0
669	20231123	090400	0	9730	9730	9730	9730	0
670	20231123	090300	0	9730	9730	9730	9730	0
671	20231123	090200	0	9730	9730	9730	9730	0
672	20231123	090100	0	9730	9730	9730	9730	0
673	20231123	090000	0	9730	9730	9730	9730	0