KissMeData/289170/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204000	710580	2995	2995	2995	2995	141
3	20231123	203900	710580	2995	2995	2995	2995	0
4	20231123	203800	710580	2995	2995	2995	2995	0
5	20231123	203700	710580	2995	2995	2995	2995	0
6	20231123	203600	710580	2995	2995	2995	2995	0
7	20231123	203500	710580	2995	2995	2995	2995	0
8	20231123	203400	710580	2995	2995	2995	2995	0
9	20231123	203300	710580	2995	2995	2995	2995	0
10	20231123	203200	710580	2995	2995	2995	2995	0
11	20231123	203100	710580	2995	2995	2995	2995	0
12	20231123	203000	710580	2995	2995	2995	2995	0
13	20231123	202900	710580	2995	2995	2995	2995	0
14	20231123	202800	710580	2995	2995	2995	2995	0
15	20231123	202700	710580	2995	2995	2995	2995	0
16	20231123	202600	710580	2995	2995	2995	2995	0
17	20231123	202500	710580	2995	2995	2995	2995	0
18	20231123	202400	710580	2995	2995	2995	2995	0
19	20231123	202300	710580	2995	2995	2995	2995	0
20	20231123	202200	710580	2995	2995	2995	2995	0
21	20231123	202100	710580	2995	2995	2995	2995	0
22	20231123	202000	710580	2995	2995	2995	2995	0
23	20231123	201900	710580	2995	2995	2995	2995	0
24	20231123	201800	710580	2995	2995	2995	2995	0
25	20231123	201700	710580	2995	2995	2995	2995	0
26	20231123	201600	710580	2995	2995	2995	2995	0
27	20231123	201500	710580	2995	2995	2995	2995	0
28	20231123	201400	710580	2995	2995	2995	2995	0
29	20231123	201300	710580	2995	2995	2995	2995	0
30	20231123	201200	710580	2995	2995	2995	2995	0
31	20231123	201100	710580	2995	2995	2995	2995	0
32	20231123	201000	710580	2995	2995	2995	2995	141
33	20231123	200900	710580	2995	2995	2995	2995	0
34	20231123	200800	710580	2995	2995	2995	2995	0
35	20231123	200700	710580	2995	2995	2995	2995	0
36	20231123	200600	710580	2995	2995	2995	2995	0
37	20231123	200500	710580	2995	2995	2995	2995	0
38	20231123	200400	710580	2995	2995	2995	2995	0
39	20231123	200300	710580	2995	2995	2995	2995	0
40	20231123	200200	710580	2995	2995	2995	2995	0
41	20231123	200100	710580	2995	2995	2995	2995	0
42	20231123	200000	710580	2995	2995	2995	2995	0
43	20231123	195900	710580	2995	2995	2995	2995	0
44	20231123	195800	710580	2995	2995	2995	2995	0
45	20231123	195700	710580	2995	2995	2995	2995	0
46	20231123	195600	710580	2995	2995	2995	2995	0
47	20231123	195500	710580	2995	2995	2995	2995	0
48	20231123	195400	710580	2995	2995	2995	2995	0
49	20231123	195300	710580	2995	2995	2995	2995	0
50	20231123	195200	710580	2995	2995	2995	2995	0
51	20231123	195100	710580	2995	2995	2995	2995	0
52	20231123	195000	710580	2995	2995	2995	2995	0
53	20231123	194900	710580	2995	2995	2995	2995	0
54	20231123	194800	710580	2995	2995	2995	2995	0
55	20231123	194700	710580	2995	2995	2995	2995	0
56	20231123	194600	710580	2995	2995	2995	2995	0
57	20231123	194500	710580	2995	2995	2995	2995	0
58	20231123	194400	710580	2995	2995	2995	2995	0
59	20231123	194300	710580	2995	2995	2995	2995	0
60	20231123	194200	710580	2995	2995	2995	2995	0
61	20231123	194100	710580	2995	2995	2995	2995	0
62	20231123	194000	710580	2995	2995	2995	2995	141
63	20231123	193900	710580	2995	2995	2995	2995	0
64	20231123	193800	710580	2995	2995	2995	2995	0
65	20231123	193700	710580	2995	2995	2995	2995	0
66	20231123	193600	710580	2995	2995	2995	2995	0
67	20231123	193500	710580	2995	2995	2995	2995	0
68	20231123	193400	710580	2995	2995	2995	2995	0
69	20231123	193300	710580	2995	2995	2995	2995	0
70	20231123	193200	710580	2995	2995	2995	2995	0
71	20231123	193100	710580	2995	2995	2995	2995	0
72	20231123	193000	710580	2995	2995	2995	2995	0
73	20231123	192900	710580	2995	2995	2995	2995	0
74	20231123	192800	710580	2995	2995	2995	2995	0
75	20231123	192700	710580	2995	2995	2995	2995	0
76	20231123	192600	710580	2995	2995	2995	2995	0
77	20231123	192500	710580	2995	2995	2995	2995	0
78	20231123	192400	710580	2995	2995	2995	2995	0
79	20231123	192300	710580	2995	2995	2995	2995	0
80	20231123	192200	710580	2995	2995	2995	2995	0
81	20231123	192100	710580	2995	2995	2995	2995	0
82	20231123	192000	710580	2995	2995	2995	2995	0
83	20231123	191900	710580	2995	2995	2995	2995	0
84	20231123	191800	710580	2995	2995	2995	2995	0
85	20231123	191700	710580	2995	2995	2995	2995	0
86	20231123	191600	710580	2995	2995	2995	2995	0
87	20231123	191500	710580	2995	2995	2995	2995	0
88	20231123	191400	710580	2995	2995	2995	2995	0
89	20231123	191300	710580	2995	2995	2995	2995	0
90	20231123	191200	710580	2995	2995	2995	2995	0
91	20231123	191100	710580	2995	2995	2995	2995	0
92	20231123	191000	710580	2995	2995	2995	2995	141
93	20231123	190900	710580	2995	2995	2995	2995	0
94	20231123	190800	710580	2995	2995	2995	2995	0
95	20231123	190700	710580	2995	2995	2995	2995	0
96	20231123	190600	710580	2995	2995	2995	2995	0
97	20231123	190500	710580	2995	2995	2995	2995	0
98	20231123	190400	710580	2995	2995	2995	2995	0
99	20231123	190300	710580	2995	2995	2995	2995	0
100	20231123	190200	710580	2995	2995	2995	2995	0
101	20231123	190100	710580	2995	2995	2995	2995	0
102	20231123	190000	710580	2995	2995	2995	2995	0
103	20231123	185900	710580	2995	2995	2995	2995	0
104	20231123	185800	710580	2995	2995	2995	2995	0
105	20231123	185700	710580	2995	2995	2995	2995	0
106	20231123	185600	710580	2995	2995	2995	2995	0
107	20231123	185500	710580	2995	2995	2995	2995	0
108	20231123	185400	710580	2995	2995	2995	2995	0
109	20231123	185300	710580	2995	2995	2995	2995	0
110	20231123	185200	710580	2995	2995	2995	2995	0
111	20231123	185100	710580	2995	2995	2995	2995	0
112	20231123	185000	710580	2995	2995	2995	2995	0
113	20231123	184900	710580	2995	2995	2995	2995	0
114	20231123	184800	710580	2995	2995	2995	2995	0
115	20231123	184700	710580	2995	2995	2995	2995	0
116	20231123	184600	710580	2995	2995	2995	2995	0
117	20231123	184500	710580	2995	2995	2995	2995	0
118	20231123	184400	710580	2995	2995	2995	2995	0
119	20231123	184300	710580	2995	2995	2995	2995	0
120	20231123	184200	710580	2995	2995	2995	2995	0
121	20231123	184100	710580	2995	2995	2995	2995	0
122	20231123	184000	710580	2995	2995	2995	2995	141
123	20231123	183900	710580	2995	2995	2995	2995	0
124	20231123	183800	710580	2995	2995	2995	2995	0
125	20231123	183700	710580	2995	2995	2995	2995	0
126	20231123	183600	710580	2995	2995	2995	2995	0
127	20231123	183500	710580	2995	2995	2995	2995	0
128	20231123	183400	710580	2995	2995	2995	2995	0
129	20231123	183300	710580	2995	2995	2995	2995	0
130	20231123	183200	710580	2995	2995	2995	2995	0
131	20231123	183100	710580	2995	2995	2995	2995	0
132	20231123	183000	710580	2995	2995	2995	2995	0
133	20231123	182900	710580	2995	2995	2995	2995	0
134	20231123	182800	710580	2995	2995	2995	2995	0
135	20231123	182700	710580	2995	2995	2995	2995	0
136	20231123	182600	710580	2995	2995	2995	2995	0
137	20231123	182500	710580	2995	2995	2995	2995	0
138	20231123	182400	710580	2995	2995	2995	2995	0
139	20231123	182300	710580	2995	2995	2995	2995	0
140	20231123	182200	710580	2995	2995	2995	2995	0
141	20231123	182100	710580	2995	2995	2995	2995	0
142	20231123	182000	710580	2995	2995	2995	2995	0
143	20231123	181900	710580	2995	2995	2995	2995	0
144	20231123	181800	710580	2995	2995	2995	2995	0
145	20231123	181700	710580	2995	2995	2995	2995	0
146	20231123	181600	710580	2995	2995	2995	2995	0
147	20231123	181500	710580	2995	2995	2995	2995	0
148	20231123	181400	710580	2995	2995	2995	2995	0
149	20231123	181300	710580	2995	2995	2995	2995	0
150	20231123	181200	710580	2995	2995	2995	2995	0
151	20231123	181100	710580	2995	2995	2995	2995	0
152	20231123	181000	710580	2995	2995	2995	2995	141
153	20231123	180900	710580	2995	2995	2995	2995	0
154	20231123	180800	710580	2995	2995	2995	2995	0
155	20231123	180700	710580	2995	2995	2995	2995	0
156	20231123	180600	710580	2995	2995	2995	2995	0
157	20231123	180500	710580	2995	2995	2995	2995	0
158	20231123	180400	710580	2995	2995	2995	2995	0
159	20231123	180300	710580	2995	2995	2995	2995	0
160	20231123	180200	710580	2995	2995	2995	2995	0
161	20231123	180100	710580	2995	2995	2995	2995	0
162	20231123	180000	710580	2995	2995	2995	2995	0
163	20231123	175900	710580	2995	2995	2995	2995	0
164	20231123	175800	710580	2995	2995	2995	2995	0
165	20231123	175700	710580	2995	2995	2995	2995	0
166	20231123	175600	710580	2995	2995	2995	2995	0
167	20231123	175500	710580	2995	2995	2995	2995	0
168	20231123	175400	710580	2995	2995	2995	2995	0
169	20231123	175300	710580	2995	2995	2995	2995	0
170	20231123	175200	710580	2995	2995	2995	2995	0
171	20231123	175100	710580	2995	2995	2995	2995	0
172	20231123	175000	710580	2995	2995	2995	2995	0
173	20231123	174900	710580	2995	2995	2995	2995	0
174	20231123	174800	710580	2995	2995	2995	2995	0
175	20231123	174700	710580	2995	2995	2995	2995	0
176	20231123	174600	710580	2995	2995	2995	2995	0
177	20231123	174500	710580	2995	2995	2995	2995	0
178	20231123	174400	710580	2995	2995	2995	2995	0
179	20231123	174300	710580	2995	2995	2995	2995	0
180	20231123	174200	710580	2995	2995	2995	2995	0
181	20231123	174100	710580	2995	2995	2995	2995	0
182	20231123	174000	710580	2995	2995	2995	2995	141
183	20231123	173900	710580	2995	2995	2995	2995	0
184	20231123	173800	710580	2995	2995	2995	2995	0
185	20231123	173700	710580	2995	2995	2995	2995	0
186	20231123	173600	710580	2995	2995	2995	2995	0
187	20231123	173500	710580	2995	2995	2995	2995	0
188	20231123	173400	710580	2995	2995	2995	2995	0
189	20231123	173300	710580	2995	2995	2995	2995	0
190	20231123	173200	710580	2995	2995	2995	2995	0
191	20231123	173100	710580	2995	2995	2995	2995	0
192	20231123	173000	710580	2995	2995	2995	2995	0
193	20231123	172900	710580	2995	2995	2995	2995	0
194	20231123	172800	710580	2995	2995	2995	2995	0
195	20231123	172700	710580	2995	2995	2995	2995	0
196	20231123	172600	710580	2995	2995	2995	2995	0
197	20231123	172500	710580	2995	2995	2995	2995	0
198	20231123	172400	710580	2995	2995	2995	2995	0
199	20231123	172300	710580	2995	2995	2995	2995	0
200	20231123	172200	710580	2995	2995	2995	2995	0
201	20231123	172100	710580	2995	2995	2995	2995	0
202	20231123	172000	710580	2995	2995	2995	2995	0
203	20231123	171900	710580	2995	2995	2995	2995	0
204	20231123	171800	710580	2995	2995	2995	2995	0
205	20231123	171700	710580	2995	2995	2995	2995	0
206	20231123	171600	710580	2995	2995	2995	2995	0
207	20231123	171500	710580	2995	2995	2995	2995	0
208	20231123	171400	710580	2995	2995	2995	2995	0
209	20231123	171300	710580	2995	2995	2995	2995	0
210	20231123	171200	710580	2995	2995	2995	2995	0
211	20231123	171100	710580	2995	2995	2995	2995	0
212	20231123	171000	710580	2995	2995	2995	2995	141
213	20231123	170900	710580	2995	2995	2995	2995	0
214	20231123	170800	710580	2995	2995	2995	2995	0
215	20231123	170700	710580	2995	2995	2995	2995	0
216	20231123	170600	710580	2995	2995	2995	2995	0
217	20231123	170500	710580	2995	2995	2995	2995	0
218	20231123	170400	710580	2995	2995	2995	2995	0
219	20231123	170300	710580	2995	2995	2995	2995	0
220	20231123	170200	710580	2995	2995	2995	2995	0
221	20231123	170100	710580	2995	2995	2995	2995	0
222	20231123	170000	710580	2995	2995	2995	2995	0
223	20231123	165900	710580	2995	2995	2995	2995	0
224	20231123	165800	710580	2995	2995	2995	2995	0
225	20231123	165700	710580	2995	2995	2995	2995	0
226	20231123	165600	710580	2995	2995	2995	2995	0
227	20231123	165500	710580	2995	2995	2995	2995	0
228	20231123	165400	710580	2995	2995	2995	2995	0
229	20231123	165300	710580	2995	2995	2995	2995	0
230	20231123	165200	710580	2995	2995	2995	2995	0
231	20231123	165100	710580	2995	2995	2995	2995	0
232	20231123	165000	710580	2995	2995	2995	2995	0
233	20231123	164900	710580	2995	2995	2995	2995	0
234	20231123	164800	710580	2995	2995	2995	2995	0
235	20231123	164700	710580	2995	2995	2995	2995	0
236	20231123	164600	710580	2995	2995	2995	2995	0
237	20231123	164500	710580	2995	2995	2995	2995	0
238	20231123	164400	710580	2995	2995	2995	2995	0
239	20231123	164300	710580	2995	2995	2995	2995	0
240	20231123	164200	710580	2995	2995	2995	2995	0
241	20231123	164100	710580	2995	2995	2995	2995	0
242	20231123	164000	710580	2995	2995	2995	2995	141
243	20231123	163900	710580	2995	2995	2995	2995	0
244	20231123	163800	710580	2995	2995	2995	2995	0
245	20231123	163700	710580	2995	2995	2995	2995	0
246	20231123	163600	710580	2995	2995	2995	2995	0
247	20231123	163500	710580	2995	2995	2995	2995	0
248	20231123	163400	710580	2995	2995	2995	2995	0
249	20231123	163300	710580	2995	2995	2995	2995	0
250	20231123	163200	710580	2995	2995	2995	2995	0
251	20231123	163100	710580	2995	2995	2995	2995	0
252	20231123	163000	710580	2995	2995	2995	2995	0
253	20231123	162900	710580	2995	2995	2995	2995	0
254	20231123	162800	710580	2995	2995	2995	2995	0
255	20231123	162700	710580	2995	2995	2995	2995	0
256	20231123	162600	710580	2995	2995	2995	2995	0
257	20231123	162500	710580	2995	2995	2995	2995	0
258	20231123	162400	710580	2995	2995	2995	2995	0
259	20231123	162300	710580	2995	2995	2995	2995	0
260	20231123	162200	710580	2995	2995	2995	2995	0
261	20231123	162100	710580	2995	2995	2995	2995	0
262	20231123	162000	710580	2995	2995	2995	2995	0
263	20231123	161900	710580	2995	2995	2995	2995	0
264	20231123	161800	710580	2995	2995	2995	2995	0
265	20231123	161700	710580	2995	2995	2995	2995	0
266	20231123	161600	710580	2995	2995	2995	2995	0
267	20231123	161500	710580	2995	2995	2995	2995	0
268	20231123	161400	710580	2995	2995	2995	2995	0
269	20231123	161300	710580	2995	2995	2995	2995	0
270	20231123	161200	710580	2995	2995	2995	2995	0
271	20231123	161100	710580	2995	2995	2995	2995	0
272	20231123	161000	710580	2995	2995	2995	2995	141
273	20231123	160900	710580	2995	2995	2995	2995	0
274	20231123	160800	710580	2995	2995	2995	2995	0
275	20231123	160700	710580	2995	2995	2995	2995	0
276	20231123	160600	710580	2995	2995	2995	2995	0
277	20231123	160500	710580	2995	2995	2995	2995	0
278	20231123	160400	710580	2995	2995	2995	2995	0
279	20231123	160300	710580	2995	2995	2995	2995	0
280	20231123	160200	710580	2995	2995	2995	2995	0
281	20231123	160100	710580	2995	2995	2995	2995	0
282	20231123	160000	710580	2995	2995	2995	2995	0
283	20231123	155900	710580	2995	2995	2995	2995	0
284	20231123	155800	710580	2995	2995	2995	2995	0
285	20231123	155700	710580	2995	2995	2995	2995	0
286	20231123	155600	710580	2995	2995	2995	2995	0
287	20231123	155500	710580	2995	2995	2995	2995	0
288	20231123	155400	710580	2995	2995	2995	2995	0
289	20231123	155300	710580	2995	2995	2995	2995	0
290	20231123	155200	710580	2995	2995	2995	2995	0
291	20231123	155100	710580	2995	2995	2995	2995	0
292	20231123	155000	710580	2995	2995	2995	2995	0
293	20231123	154900	710580	2995	2995	2995	2995	0
294	20231123	154800	710580	2995	2995	2995	2995	0
295	20231123	154700	710580	2995	2995	2995	2995	0
296	20231123	154600	710580	2995	2995	2995	2995	0
297	20231123	154500	710580	2995	2995	2995	2995	0
298	20231123	154400	710580	2995	2995	2995	2995	0
299	20231123	154300	710580	2995	2995	2995	2995	0
300	20231123	154200	710580	2995	2995	2995	2995	0
301	20231123	154100	710580	2995	2995	2995	2995	0
302	20231123	154000	710580	2995	2995	2995	2995	141
303	20231123	153900	710580	2995	2995	2995	2995	0
304	20231123	153800	710580	2995	2995	2995	2995	0
305	20231123	153700	710580	2995	2995	2995	2995	0
306	20231123	153600	710580	2995	2995	2995	2995	0
307	20231123	153500	710580	2995	2995	2995	2995	0
308	20231123	153400	710580	2995	2995	2995	2995	0
309	20231123	153300	710580	2995	2995	2995	2995	0
310	20231123	153200	710580	2995	2995	2995	2995	0
311	20231123	153100	710580	2995	2995	2995	2995	0
312	20231123	153000	710580	2995	2995	2995	2995	0
313	20231123	152900	710580	2995	2995	2995	2995	0
314	20231123	152800	710580	2995	2995	2995	2995	0
315	20231123	152700	710580	2995	2995	2995	2995	0
316	20231123	152600	710580	2995	2995	2995	2995	0
317	20231123	152500	710580	2995	2995	2995	2995	0
318	20231123	152400	710580	2995	2995	2995	2995	0
319	20231123	152300	710580	2995	2995	2995	2995	0
320	20231123	152200	710580	2995	2995	2995	2995	0
321	20231123	152100	710580	2995	2995	2995	2995	0
322	20231123	152000	710580	2995	2995	2995	2995	0
323	20231123	151900	710580	2995	2995	2995	2995	0
324	20231123	151800	710580	2995	2995	2995	2995	0
325	20231123	151700	710580	2995	2995	2995	2995	0
326	20231123	151600	710580	2995	2995	2995	2995	0
327	20231123	151500	710580	2995	2995	2995	2995	0
328	20231123	151400	710580	2995	2995	2995	2995	0
329	20231123	151300	710580	2995	2995	2995	2995	0
330	20231123	151200	710580	2995	2995	2995	2995	0
331	20231123	151100	710580	2995	2995	2995	2995	0
332	20231123	151000	710580	2995	2995	2995	2995	0
333	20231123	150900	710580	2995	2995	2995	2995	0
334	20231123	150800	710580	2995	2995	2995	2995	0
335	20231123	150700	710580	2995	2995	2995	2995	0
336	20231123	150600	710580	2995	2995	2995	2995	0
337	20231123	150500	710580	2995	2995	2995	2995	0
338	20231123	150400	710580	2995	2995	2995	2995	0
339	20231123	150300	710580	2995	2995	2995	2995	0
340	20231123	150200	710580	2995	2995	2995	2995	0
341	20231123	150100	710580	2995	2995	2995	2995	0
342	20231123	150000	710580	2995	2995	2995	2995	0
343	20231123	145900	710580	2995	2995	2995	2995	0
344	20231123	145800	710580	2995	2995	2995	2995	0
345	20231123	145700	710580	2995	2995	2995	2995	0
346	20231123	145600	710580	2995	2995	2995	2995	0
347	20231123	145500	710580	2995	2995	2995	2995	0
348	20231123	145400	710580	2995	2995	2995	2995	0
349	20231123	145300	710580	2995	2995	2995	2995	0
350	20231123	145200	710580	2995	2995	2995	2995	0
351	20231123	145100	710580	2995	2995	2995	2995	0
352	20231123	145000	710580	2995	2995	2995	2995	0
353	20231123	144900	710580	2995	2995	2995	2995	0
354	20231123	144800	710580	2995	2995	2995	2995	0
355	20231123	144700	710580	2995	2995	2995	2995	0
356	20231123	144600	710580	2995	2995	2995	2995	0
357	20231123	144500	710580	2995	2995	2995	2995	0
358	20231123	144400	710580	2995	2995	2995	2995	0
359	20231123	144300	710580	2995	2995	2995	2995	0
360	20231123	144200	710580	2995	2995	2995	2995	0
361	20231123	144100	710580	2995	2995	2995	2995	0
362	20231123	144000	710580	2995	2995	2995	2995	0
363	20231123	143900	710580	2995	2995	2995	2995	0
364	20231123	143800	710580	2995	2995	2995	2995	0
365	20231123	143700	710580	2995	2995	2995	2995	0
366	20231123	143600	710580	2995	2995	2995	2995	0
367	20231123	143500	710580	2995	2995	2995	2995	0
368	20231123	143400	710580	2995	2995	2995	2995	0
369	20231123	143300	710580	2995	2995	2995	2995	0
370	20231123	143200	710580	2995	2995	2995	2995	0
371	20231123	143100	710580	2995	2995	2995	2995	0
372	20231123	143000	710580	2995	2995	2995	2995	0
373	20231123	142900	710580	2995	2995	2995	2995	141
374	20231123	142800	288285	2995	2995	2995	2995	0
375	20231123	142700	288285	2995	2995	2995	2995	0
376	20231123	142600	288285	2995	2995	2995	2995	0
377	20231123	142500	288285	2995	2995	2995	2995	0
378	20231123	142400	288285	2995	2995	2995	2995	0
379	20231123	142300	288285	2995	2995	2995	2995	0
380	20231123	142200	288285	2995	2995	2995	2995	0
381	20231123	142100	288285	2995	2995	2995	2995	0
382	20231123	142000	288285	2995	2995	2995	2995	0
383	20231123	141900	288285	2995	2995	2995	2995	0
384	20231123	141800	288285	2995	2995	2995	2995	0
385	20231123	141700	288285	2995	2995	2995	2995	0
386	20231123	141600	288285	2995	2995	2995	2995	0
387	20231123	141500	288285	2995	2995	2995	2995	0
388	20231123	141400	288285	2995	2995	2995	2995	0
389	20231123	141300	288285	2995	2995	2995	2995	0
390	20231123	141200	288285	2995	2995	2995	2995	0
391	20231123	141100	288285	2995	2995	2995	2995	0
392	20231123	141000	288285	2995	2995	2995	2995	0
393	20231123	140900	288285	2995	2995	2995	2995	0
394	20231123	140800	288285	2995	2995	2995	2995	0
395	20231123	140700	288285	2995	2995	2995	2995	0
396	20231123	140600	288285	2995	2995	2995	2995	0
397	20231123	140500	288285	2995	2995	2995	2995	0
398	20231123	140400	288285	2995	2995	2995	2995	0
399	20231123	140300	288285	2995	2995	2995	2995	0
400	20231123	140200	288285	2995	2995	2995	2995	0
401	20231123	140100	288285	2995	2995	2995	2995	0
402	20231123	140000	288285	2995	2995	2995	2995	0
403	20231123	135900	288285	2995	2995	2995	2995	0
404	20231123	135800	288285	2995	2995	2995	2995	0
405	20231123	135700	288285	2995	2995	2995	2995	0
406	20231123	135600	288285	2995	2995	2995	2995	0
407	20231123	135500	288285	2995	2995	2995	2995	0
408	20231123	135400	288285	2995	2995	2995	2995	0
409	20231123	135300	288285	2995	2995	2995	2995	0
410	20231123	135200	288285	2995	2995	2995	2995	0
411	20231123	135100	288285	2995	2995	2995	2995	0
412	20231123	135000	288285	2995	2995	2995	2995	0
413	20231123	134900	288285	2995	2995	2995	2995	0
414	20231123	134800	288285	2995	2995	2995	2995	0
415	20231123	134700	288285	2995	2995	2995	2995	0
416	20231123	134600	288285	2995	2995	2995	2995	0
417	20231123	134500	288285	2995	2995	2995	2995	0
418	20231123	134400	288285	2995	2995	2995	2995	0
419	20231123	134300	288285	2995	2995	2995	2995	0
420	20231123	134200	288285	2995	2995	2995	2995	0
421	20231123	134100	288285	2995	2995	2995	2995	0
422	20231123	134000	288285	2995	2995	2995	2995	0
423	20231123	133900	288285	2995	2995	2995	2995	0
424	20231123	133800	288285	2995	2995	2995	2995	0
425	20231123	133700	288285	2995	2995	2995	2995	0
426	20231123	133600	288285	2995	2995	2995	2995	0
427	20231123	133500	288285	2995	2995	2995	2995	0
428	20231123	133400	288285	2995	2995	2995	2995	0
429	20231123	133300	288285	2995	2995	2995	2995	0
430	20231123	133200	288285	2995	2995	2995	2995	0
431	20231123	133100	288285	2995	2995	2995	2995	0
432	20231123	133000	288285	2995	2995	2995	2995	0
433	20231123	132900	288285	2995	2995	2995	2995	0
434	20231123	132800	288285	2995	2995	2995	2995	0
435	20231123	132700	288285	2995	2995	2995	2995	0
436	20231123	132600	288285	2995	2995	2995	2995	0
437	20231123	132500	288285	2995	2995	2995	2995	0
438	20231123	132400	288285	2995	2995	2995	2995	0
439	20231123	132300	288285	2995	2995	2995	2995	0
440	20231123	132200	288285	2995	2995	2995	2995	0
441	20231123	132100	288285	2995	2995	2995	2995	0
442	20231123	132000	288285	2995	2995	2995	2995	0
443	20231123	131900	288285	2995	2995	2995	2995	0
444	20231123	131800	288285	2995	2995	2995	2995	0
445	20231123	131700	288285	2995	2995	2995	2995	0
446	20231123	131600	288285	2995	2995	2995	2995	0
447	20231123	131500	288285	2995	2995	2995	2995	0
448	20231123	131400	288285	2995	2995	2995	2995	0
449	20231123	131300	288285	2995	2995	2995	2995	0
450	20231123	131200	288285	2995	2995	2995	2995	0
451	20231123	131100	288285	2995	2995	2995	2995	0
452	20231123	131000	288285	2995	2995	2995	2995	0
453	20231123	130900	288285	2995	2995	2995	2995	0
454	20231123	130800	288285	2995	2995	2995	2995	0
455	20231123	130700	288285	2995	2995	2995	2995	0
456	20231123	130600	288285	2995	2995	2995	2995	0
457	20231123	130500	288285	2995	2995	2995	2995	0
458	20231123	130400	288285	2995	2995	2995	2995	0
459	20231123	130300	288285	2995	2995	2995	2995	0
460	20231123	130200	288285	2995	2995	2995	2995	0
461	20231123	130100	288285	2995	2995	2995	2995	0
462	20231123	130000	288285	2995	2995	2995	2995	0
463	20231123	125900	288285	2995	2995	2995	2995	0
464	20231123	125800	288285	2995	2995	2995	2995	0
465	20231123	125700	288285	2995	2995	2995	2995	0
466	20231123	125600	288285	2995	2995	2995	2995	0
467	20231123	125500	288285	2995	2995	2995	2995	0
468	20231123	125400	288285	2995	2995	2995	2995	0
469	20231123	125300	288285	2995	2995	2995	2995	0
470	20231123	125200	288285	2995	2995	2995	2995	0
471	20231123	125100	288285	2995	2995	2995	2995	0
472	20231123	125000	288285	2995	2995	2995	2995	0
473	20231123	124900	288285	2995	2995	2995	2995	0
474	20231123	124800	288285	2995	2995	2995	2995	0
475	20231123	124700	288285	2995	2995	2995	2995	0
476	20231123	124600	288285	2995	2995	2995	2995	0
477	20231123	124500	288285	2995	2995	2995	2995	0
478	20231123	124400	288285	2995	2995	2995	2995	0
479	20231123	124300	288285	2995	2995	2995	2995	0
480	20231123	124200	288285	2995	2995	2995	2995	0
481	20231123	124100	288285	2995	2995	2995	2995	0
482	20231123	124000	288285	2995	2995	2995	2995	0
483	20231123	123900	288285	2995	2995	2995	2995	0
484	20231123	123800	288285	2995	2995	2995	2995	0
485	20231123	123700	288285	2995	2995	2995	2995	0
486	20231123	123600	288285	2995	2995	2995	2995	0
487	20231123	123500	288285	2995	2995	2995	2995	0
488	20231123	123400	288285	2995	2995	2995	2995	0
489	20231123	123300	288285	2995	2995	2995	2995	0
490	20231123	123200	288285	2995	2995	2995	2995	0
491	20231123	123100	288285	2995	2995	2995	2995	0
492	20231123	123000	288285	2995	2995	2995	2995	0
493	20231123	122900	288285	2995	2995	2995	2995	0
494	20231123	122800	288285	2995	2995	2995	2995	0
495	20231123	122700	288285	2995	2995	2995	2995	0
496	20231123	122600	288285	2995	2995	2995	2995	0
497	20231123	122500	288285	2995	2995	2995	2995	0
498	20231123	122400	288285	2995	2995	2995	2995	0
499	20231123	122300	288285	2995	2995	2995	2995	0
500	20231123	122200	288285	2995	2995	2995	2995	0
501	20231123	122100	288285	2995	2995	2995	2995	0
502	20231123	122000	288285	2995	2995	2995	2995	0
503	20231123	121900	288285	2995	2995	2995	2995	0
504	20231123	121800	288285	2995	2995	2995	2995	0
505	20231123	121700	288285	2995	2995	2995	2995	0
506	20231123	121600	288285	2995	2995	2995	2995	0
507	20231123	121500	288285	2995	2995	2995	2995	0
508	20231123	121400	288285	2995	2995	2995	2995	0
509	20231123	121300	288285	2995	2995	2995	2995	0
510	20231123	121200	288285	2995	2995	2995	2995	0
511	20231123	121100	288285	2995	2995	2995	2995	0
512	20231123	121000	288285	2995	2995	2995	2995	0
513	20231123	120900	288285	2995	2995	2995	2995	0
514	20231123	120800	288285	2995	2995	2995	2995	0
515	20231123	120700	288285	2995	2995	2995	2995	0
516	20231123	120600	288285	2995	2995	2995	2995	0
517	20231123	120500	288285	2995	2995	2995	2995	0
518	20231123	120400	288285	2995	2995	2995	2995	0
519	20231123	120300	288285	2995	2995	2995	2995	0
520	20231123	120200	288285	2995	2995	2995	2995	0
521	20231123	120100	288285	2995	2995	2995	2995	0
522	20231123	120000	288285	2995	2995	2995	2995	0
523	20231123	115900	288285	2995	2995	2995	2995	0
524	20231123	115800	288285	2995	2995	2995	2995	0
525	20231123	115700	288285	2995	2995	2995	2995	0
526	20231123	115600	288285	2995	2995	2995	2995	0
527	20231123	115500	288285	2995	2995	2995	2995	0
528	20231123	115400	288285	2995	2995	2995	2995	0
529	20231123	115300	288285	2995	2995	2995	2995	0
530	20231123	115200	288285	2995	2995	2995	2995	0
531	20231123	115100	288285	2995	2995	2995	2995	0
532	20231123	115000	288285	2995	2995	2995	2995	0
533	20231123	114900	288285	2995	2995	2995	2995	0
534	20231123	114800	288285	2995	2995	2995	2995	0
535	20231123	114700	288285	2995	2995	2995	2995	0
536	20231123	114600	288285	2995	2995	2995	2995	0
537	20231123	114500	288285	2995	2995	2995	2995	0
538	20231123	114400	288285	2995	2995	2995	2995	0
539	20231123	114300	288285	2995	2995	2995	2995	0
540	20231123	114200	288285	2995	2995	2995	2995	0
541	20231123	114100	288285	2995	2995	2995	2995	0
542	20231123	114000	288285	2995	2995	2995	2995	0
543	20231123	113900	288285	2995	2995	2995	2995	0
544	20231123	113800	288285	2995	2995	2995	2995	0
545	20231123	113700	288285	2995	2995	2995	2995	0
546	20231123	113600	288285	2995	2995	2995	2995	0
547	20231123	113500	288285	2995	2995	2995	2995	0
548	20231123	113400	288285	2995	2995	2995	2995	43
549	20231123	113300	159500	2900	2900	2900	2900	0
550	20231123	113200	159500	2900	2900	2900	2900	0
551	20231123	113100	159500	2900	2900	2900	2900	0
552	20231123	113000	159500	2900	2900	2900	2900	0
553	20231123	112900	159500	2900	2900	2900	2900	0
554	20231123	112800	159500	2900	2900	2900	2900	0
555	20231123	112700	159500	2900	2900	2900	2900	0
556	20231123	112600	159500	2900	2900	2900	2900	0
557	20231123	112500	159500	2900	2900	2900	2900	0
558	20231123	112400	159500	2900	2900	2900	2900	0
559	20231123	112300	159500	2900	2900	2900	2900	43
560	20231123	112200	34800	2900	2900	2900	2900	0
561	20231123	112100	34800	2900	2900	2900	2900	0
562	20231123	112000	34800	2900	2900	2900	2900	0
563	20231123	111900	34800	2900	2900	2900	2900	0
564	20231123	111800	34800	2900	2900	2900	2900	0
565	20231123	111700	34800	2900	2900	2900	2900	0
566	20231123	111600	34800	2900	2900	2900	2900	0
567	20231123	111500	34800	2900	2900	2900	2900	0
568	20231123	111400	34800	2900	2900	2900	2900	0
569	20231123	111300	34800	2900	2900	2900	2900	0
570	20231123	111200	34800	2900	2900	2900	2900	0
571	20231123	111100	34800	2900	2900	2900	2900	0
572	20231123	111000	34800	2900	2900	2900	2900	0
573	20231123	110900	34800	2900	2900	2900	2900	0
574	20231123	110800	34800	2900	2900	2900	2900	0
575	20231123	110700	34800	2900	2900	2900	2900	0
576	20231123	110600	34800	2900	2900	2900	2900	0
577	20231123	110500	34800	2900	2900	2900	2900	0
578	20231123	110400	34800	2900	2900	2900	2900	0
579	20231123	110300	34800	2900	2900	2900	2900	0
580	20231123	110200	34800	2900	2900	2900	2900	0
581	20231123	110100	34800	2900	2900	2900	2900	0
582	20231123	110000	34800	2900	2900	2900	2900	0
583	20231123	105900	34800	2900	2900	2900	2900	0
584	20231123	105800	34800	2900	2900	2900	2900	0
585	20231123	105700	34800	2900	2900	2900	2900	0
586	20231123	105600	34800	2900	2900	2900	2900	12
587	20231123	105500	0	3000	3000	3000	3000	0
588	20231123	105400	0	3000	3000	3000	3000	0
589	20231123	105300	0	3000	3000	3000	3000	0
590	20231123	105200	0	3000	3000	3000	3000	0
591	20231123	105100	0	3000	3000	3000	3000	0
592	20231123	105000	0	3000	3000	3000	3000	0
593	20231123	104900	0	3000	3000	3000	3000	0
594	20231123	104800	0	3000	3000	3000	3000	0
595	20231123	104700	0	3000	3000	3000	3000	0
596	20231123	104600	0	3000	3000	3000	3000	0
597	20231123	104500	0	3000	3000	3000	3000	0
598	20231123	104400	0	3000	3000	3000	3000	0
599	20231123	104300	0	3000	3000	3000	3000	0
600	20231123	104200	0	3000	3000	3000	3000	0
601	20231123	104100	0	3000	3000	3000	3000	0
602	20231123	104000	0	3000	3000	3000	3000	0
603	20231123	103900	0	3000	3000	3000	3000	0
604	20231123	103800	0	3000	3000	3000	3000	0
605	20231123	103700	0	3000	3000	3000	3000	0
606	20231123	103600	0	3000	3000	3000	3000	0
607	20231123	103500	0	3000	3000	3000	3000	0
608	20231123	103400	0	3000	3000	3000	3000	0
609	20231123	103300	0	3000	3000	3000	3000	0
610	20231123	103200	0	3000	3000	3000	3000	0
611	20231123	103100	0	3000	3000	3000	3000	0
612	20231123	103000	0	3000	3000	3000	3000	0
613	20231123	102900	0	3000	3000	3000	3000	0
614	20231123	102800	0	3000	3000	3000	3000	0
615	20231123	102700	0	3000	3000	3000	3000	0
616	20231123	102600	0	3000	3000	3000	3000	0
617	20231123	102500	0	3000	3000	3000	3000	0
618	20231123	102400	0	3000	3000	3000	3000	0
619	20231123	102300	0	3000	3000	3000	3000	0
620	20231123	102200	0	3000	3000	3000	3000	0
621	20231123	102100	0	3000	3000	3000	3000	0
622	20231123	102000	0	3000	3000	3000	3000	0
623	20231123	101900	0	3000	3000	3000	3000	0
624	20231123	101800	0	3000	3000	3000	3000	0
625	20231123	101700	0	3000	3000	3000	3000	0
626	20231123	101600	0	3000	3000	3000	3000	0
627	20231123	101500	0	3000	3000	3000	3000	0
628	20231123	101400	0	3000	3000	3000	3000	0
629	20231123	101300	0	3000	3000	3000	3000	0
630	20231123	101200	0	3000	3000	3000	3000	0
631	20231123	101100	0	3000	3000	3000	3000	0
632	20231123	101000	0	3000	3000	3000	3000	0
633	20231123	100900	0	3000	3000	3000	3000	0
634	20231123	100800	0	3000	3000	3000	3000	0
635	20231123	100700	0	3000	3000	3000	3000	0
636	20231123	100600	0	3000	3000	3000	3000	0
637	20231123	100500	0	3000	3000	3000	3000	0
638	20231123	100400	0	3000	3000	3000	3000	0
639	20231123	100300	0	3000	3000	3000	3000	0
640	20231123	100200	0	3000	3000	3000	3000	0
641	20231123	100100	0	3000	3000	3000	3000	0
642	20231123	100000	0	3000	3000	3000	3000	0
643	20231123	095900	0	3000	3000	3000	3000	0
644	20231123	095800	0	3000	3000	3000	3000	0
645	20231123	095700	0	3000	3000	3000	3000	0
646	20231123	095600	0	3000	3000	3000	3000	0
647	20231123	095500	0	3000	3000	3000	3000	0
648	20231123	095400	0	3000	3000	3000	3000	0
649	20231123	095300	0	3000	3000	3000	3000	0
650	20231123	095200	0	3000	3000	3000	3000	0
651	20231123	095100	0	3000	3000	3000	3000	0
652	20231123	095000	0	3000	3000	3000	3000	0
653	20231123	094900	0	3000	3000	3000	3000	0
654	20231123	094800	0	3000	3000	3000	3000	0
655	20231123	094700	0	3000	3000	3000	3000	0
656	20231123	094600	0	3000	3000	3000	3000	0
657	20231123	094500	0	3000	3000	3000	3000	0
658	20231123	094400	0	3000	3000	3000	3000	0
659	20231123	094300	0	3000	3000	3000	3000	0
660	20231123	094200	0	3000	3000	3000	3000	0
661	20231123	094100	0	3000	3000	3000	3000	0
662	20231123	094000	0	3000	3000	3000	3000	0
663	20231123	093900	0	3000	3000	3000	3000	0
664	20231123	093800	0	3000	3000	3000	3000	0
665	20231123	093700	0	3000	3000	3000	3000	0
666	20231123	093600	0	3000	3000	3000	3000	0
667	20231123	093500	0	3000	3000	3000	3000	0
668	20231123	093400	0	3000	3000	3000	3000	0
669	20231123	093300	0	3000	3000	3000	3000	0
670	20231123	093200	0	3000	3000	3000	3000	0
671	20231123	093100	0	3000	3000	3000	3000	0
672	20231123	093000	0	3000	3000	3000	3000	0
673	20231123	092900	0	3000	3000	3000	3000	0
674	20231123	092800	0	3000	3000	3000	3000	0
675	20231123	092700	0	3000	3000	3000	3000	0
676	20231123	092600	0	3000	3000	3000	3000	0
677	20231123	092500	0	3000	3000	3000	3000	0
678	20231123	092400	0	3000	3000	3000	3000	0
679	20231123	092300	0	3000	3000	3000	3000	0
680	20231123	092200	0	3000	3000	3000	3000	0
681	20231123	092100	0	3000	3000	3000	3000	0
682	20231123	092000	0	3000	3000	3000	3000	0
683	20231123	091900	0	3000	3000	3000	3000	0
684	20231123	091800	0	3000	3000	3000	3000	0
685	20231123	091700	0	3000	3000	3000	3000	0
686	20231123	091600	0	3000	3000	3000	3000	0
687	20231123	091500	0	3000	3000	3000	3000	0
688	20231123	091400	0	3000	3000	3000	3000	0
689	20231123	091300	0	3000	3000	3000	3000	0
690	20231123	091200	0	3000	3000	3000	3000	0
691	20231123	091100	0	3000	3000	3000	3000	0
692	20231123	091000	0	3000	3000	3000	3000	0
693	20231123	090900	0	3000	3000	3000	3000	0
694	20231123	090800	0	3000	3000	3000	3000	0
695	20231123	090700	0	3000	3000	3000	3000	0
696	20231123	090600	0	3000	3000	3000	3000	0
697	20231123	090500	0	3000	3000	3000	3000	0
698	20231123	090400	0	3000	3000	3000	3000	0
699	20231123	090300	0	3000	3000	3000	3000	0
700	20231123	090200	0	3000	3000	3000	3000	0
701	20231123	090100	0	3000	3000	3000	3000	0
702	20231123	090000	0	3000	3000	3000	3000	0