KissMeData/066830/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193400	700158	1998	1998	1998	1998	20
3	20231121	193300	700158	1998	1998	1998	1998	0
4	20231121	193200	700158	1998	1998	1998	1998	0
5	20231121	193100	700158	1998	1998	1998	1998	0
6	20231121	193000	700158	1998	1998	1998	1998	0
7	20231121	192900	700158	1998	1998	1998	1998	0
8	20231121	192800	700158	1998	1998	1998	1998	0
9	20231121	192700	700158	1998	1998	1998	1998	0
10	20231121	192600	700158	1998	1998	1998	1998	0
11	20231121	192500	700158	1998	1998	1998	1998	0
12	20231121	192400	700158	1998	1998	1998	1998	0
13	20231121	192300	700158	1998	1998	1998	1998	0
14	20231121	192200	700158	1998	1998	1998	1998	0
15	20231121	192100	700158	1998	1998	1998	1998	0
16	20231121	192000	700158	1998	1998	1998	1998	0
17	20231121	191900	700158	1998	1998	1998	1998	0
18	20231121	191800	700158	1998	1998	1998	1998	0
19	20231121	191700	700158	1998	1998	1998	1998	0
20	20231121	191600	700158	1998	1998	1998	1998	0
21	20231121	191500	700158	1998	1998	1998	1998	0
22	20231121	191400	700158	1998	1998	1998	1998	0
23	20231121	191300	700158	1998	1998	1998	1998	0
24	20231121	191200	700158	1998	1998	1998	1998	0
25	20231121	191100	700158	1998	1998	1998	1998	0
26	20231121	191000	700158	1998	1998	1998	1998	0
27	20231121	190900	700158	1998	1998	1998	1998	0
28	20231121	190800	700158	1998	1998	1998	1998	0
29	20231121	190700	700158	1998	1998	1998	1998	0
30	20231121	190600	700158	1998	1998	1998	1998	0
31	20231121	190500	700158	1998	1998	1998	1998	0
32	20231121	190400	700158	1998	1998	1998	1998	20
33	20231121	190300	700158	1998	1998	1998	1998	0
34	20231121	190200	700158	1998	1998	1998	1998	0
35	20231121	190100	700158	1998	1998	1998	1998	0
36	20231121	190000	700158	1998	1998	1998	1998	0
37	20231121	185900	700158	1998	1998	1998	1998	0
38	20231121	185800	700158	1998	1998	1998	1998	0
39	20231121	185700	700158	1998	1998	1998	1998	0
40	20231121	185600	700158	1998	1998	1998	1998	0
41	20231121	185500	700158	1998	1998	1998	1998	0
42	20231121	185400	700158	1998	1998	1998	1998	0
43	20231121	185300	700158	1998	1998	1998	1998	0
44	20231121	185200	700158	1998	1998	1998	1998	0
45	20231121	185100	700158	1998	1998	1998	1998	0
46	20231121	185000	700158	1998	1998	1998	1998	0
47	20231121	184900	700158	1998	1998	1998	1998	0
48	20231121	184800	700158	1998	1998	1998	1998	0
49	20231121	184700	700158	1998	1998	1998	1998	0
50	20231121	184600	700158	1998	1998	1998	1998	0
51	20231121	184500	700158	1998	1998	1998	1998	0
52	20231121	184400	700158	1998	1998	1998	1998	0
53	20231121	184300	700158	1998	1998	1998	1998	0
54	20231121	184200	700158	1998	1998	1998	1998	0
55	20231121	184100	700158	1998	1998	1998	1998	0
56	20231121	184000	700158	1998	1998	1998	1998	0
57	20231121	183900	700158	1998	1998	1998	1998	0
58	20231121	183800	700158	1998	1998	1998	1998	0
59	20231121	183700	700158	1998	1998	1998	1998	0
60	20231121	183600	700158	1998	1998	1998	1998	0
61	20231121	183500	700158	1998	1998	1998	1998	0
62	20231121	183400	700158	1998	1998	1998	1998	20
63	20231121	183300	700158	1998	1998	1998	1998	0
64	20231121	183200	700158	1998	1998	1998	1998	0
65	20231121	183100	700158	1998	1998	1998	1998	0
66	20231121	183000	700158	1998	1998	1998	1998	0
67	20231121	182900	700158	1998	1998	1998	1998	0
68	20231121	182800	700158	1998	1998	1998	1998	0
69	20231121	182700	700158	1998	1998	1998	1998	0
70	20231121	182600	700158	1998	1998	1998	1998	0
71	20231121	182500	700158	1998	1998	1998	1998	0
72	20231121	182400	700158	1998	1998	1998	1998	0
73	20231121	182300	700158	1998	1998	1998	1998	0
74	20231121	182200	700158	1998	1998	1998	1998	0
75	20231121	182100	700158	1998	1998	1998	1998	0
76	20231121	182000	700158	1998	1998	1998	1998	0
77	20231121	181900	700158	1998	1998	1998	1998	0
78	20231121	181800	700158	1998	1998	1998	1998	0
79	20231121	181700	700158	1998	1998	1998	1998	0
80	20231121	181600	700158	1998	1998	1998	1998	0
81	20231121	181500	700158	1998	1998	1998	1998	0
82	20231121	181400	700158	1998	1998	1998	1998	0
83	20231121	181300	700158	1998	1998	1998	1998	0
84	20231121	181200	700158	1998	1998	1998	1998	0
85	20231121	181100	700158	1998	1998	1998	1998	0
86	20231121	181000	700158	1998	1998	1998	1998	0
87	20231121	180900	700158	1998	1998	1998	1998	0
88	20231121	180800	700158	1998	1998	1998	1998	0
89	20231121	180700	700158	1998	1998	1998	1998	0
90	20231121	180600	700158	1998	1998	1998	1998	0
91	20231121	180500	700158	1998	1998	1998	1998	0
92	20231121	180400	700158	1998	1998	1998	1998	20
93	20231121	180300	700158	1998	1998	1998	1998	0
94	20231121	180200	700158	1998	1998	1998	1998	0
95	20231121	180100	700158	1998	1998	1998	1998	0
96	20231121	180000	700158	1998	1998	1998	1998	0
97	20231121	175900	700158	1998	1998	1998	1998	0
98	20231121	175800	700158	1998	1998	1998	1998	0
99	20231121	175700	700158	1998	1998	1998	1998	0
100	20231121	175600	700158	1998	1998	1998	1998	0
101	20231121	175500	700158	1998	1998	1998	1998	0
102	20231121	175400	700158	1998	1998	1998	1998	0
103	20231121	175300	700158	1998	1998	1998	1998	0
104	20231121	175200	700158	1998	1998	1998	1998	0
105	20231121	175100	700158	1998	1998	1998	1998	0
106	20231121	175000	700158	1998	1998	1998	1998	0
107	20231121	174900	700158	1998	1998	1998	1998	0
108	20231121	174800	700158	1998	1998	1998	1998	0
109	20231121	174700	700158	1998	1998	1998	1998	0
110	20231121	174600	700158	1998	1998	1998	1998	0
111	20231121	174500	700158	1998	1998	1998	1998	0
112	20231121	174400	700158	1998	1998	1998	1998	0
113	20231121	174300	700158	1998	1998	1998	1998	0
114	20231121	174200	700158	1998	1998	1998	1998	0
115	20231121	174100	700158	1998	1998	1998	1998	0
116	20231121	174000	700158	1998	1998	1998	1998	0
117	20231121	173900	700158	1998	1998	1998	1998	0
118	20231121	173800	700158	1998	1998	1998	1998	0
119	20231121	173700	700158	1998	1998	1998	1998	0
120	20231121	173600	700158	1998	1998	1998	1998	0
121	20231121	173500	700158	1998	1998	1998	1998	0
122	20231121	173400	700158	1998	1998	1998	1998	20
123	20231121	173300	700158	1998	1998	1998	1998	0
124	20231121	173200	700158	1998	1998	1998	1998	0
125	20231121	173100	700158	1998	1998	1998	1998	0
126	20231121	173000	700158	1998	1998	1998	1998	0
127	20231121	172900	700158	1998	1998	1998	1998	0
128	20231121	172800	700158	1998	1998	1998	1998	0
129	20231121	172700	700158	1998	1998	1998	1998	0
130	20231121	172600	700158	1998	1998	1998	1998	0
131	20231121	172500	700158	1998	1998	1998	1998	0
132	20231121	172400	700158	1998	1998	1998	1998	0
133	20231121	172300	700158	1998	1998	1998	1998	0
134	20231121	172200	700158	1998	1998	1998	1998	0
135	20231121	172100	700158	1998	1998	1998	1998	0
136	20231121	172000	700158	1998	1998	1998	1998	0
137	20231121	171900	700158	1998	1998	1998	1998	0
138	20231121	171800	700158	1998	1998	1998	1998	0
139	20231121	171700	700158	1998	1998	1998	1998	0
140	20231121	171600	700158	1998	1998	1998	1998	0
141	20231121	171500	700158	1998	1998	1998	1998	0
142	20231121	171400	700158	1998	1998	1998	1998	0
143	20231121	171300	700158	1998	1998	1998	1998	0
144	20231121	171200	700158	1998	1998	1998	1998	0
145	20231121	171100	700158	1998	1998	1998	1998	0
146	20231121	171000	700158	1998	1998	1998	1998	0
147	20231121	170900	700158	1998	1998	1998	1998	0
148	20231121	170800	700158	1998	1998	1998	1998	0
149	20231121	170700	700158	1998	1998	1998	1998	0
150	20231121	170600	700158	1998	1998	1998	1998	0
151	20231121	170500	700158	1998	1998	1998	1998	0
152	20231121	170400	700158	1998	1998	1998	1998	20
153	20231121	170300	700158	1998	1998	1998	1998	0
154	20231121	170200	700158	1998	1998	1998	1998	0
155	20231121	170100	700158	1998	1998	1998	1998	0
156	20231121	170000	700158	1998	1998	1998	1998	0
157	20231121	165900	700158	1998	1998	1998	1998	0
158	20231121	165800	700158	1998	1998	1998	1998	0
159	20231121	165700	700158	1998	1998	1998	1998	0
160	20231121	165600	700158	1998	1998	1998	1998	0
161	20231121	165500	700158	1998	1998	1998	1998	0
162	20231121	165400	700158	1998	1998	1998	1998	0
163	20231121	165300	700158	1998	1998	1998	1998	0
164	20231121	165200	700158	1998	1998	1998	1998	0
165	20231121	165100	700158	1998	1998	1998	1998	0
166	20231121	165000	700158	1998	1998	1998	1998	0
167	20231121	164900	700158	1998	1998	1998	1998	0
168	20231121	164800	700158	1998	1998	1998	1998	0
169	20231121	164700	700158	1998	1998	1998	1998	0
170	20231121	164600	700158	1998	1998	1998	1998	0
171	20231121	164500	700158	1998	1998	1998	1998	0
172	20231121	164400	700158	1998	1998	1998	1998	0
173	20231121	164300	700158	1998	1998	1998	1998	0
174	20231121	164200	700158	1998	1998	1998	1998	0
175	20231121	164100	700158	1998	1998	1998	1998	0
176	20231121	164000	700158	1998	1998	1998	1998	0
177	20231121	163900	700158	1998	1998	1998	1998	0
178	20231121	163800	700158	1998	1998	1998	1998	0
179	20231121	163700	700158	1998	1998	1998	1998	0
180	20231121	163600	700158	1998	1998	1998	1998	0
181	20231121	163500	700158	1998	1998	1998	1998	0
182	20231121	163400	700158	1998	1998	1998	1998	20
183	20231121	163300	700158	1998	1998	1998	1998	0
184	20231121	163200	700158	1998	1998	1998	1998	0
185	20231121	163100	700158	1998	1998	1998	1998	0
186	20231121	163000	700158	1998	1998	1998	1998	0
187	20231121	162900	700158	1998	1998	1998	1998	0
188	20231121	162800	700158	1998	1998	1998	1998	0
189	20231121	162700	700158	1998	1998	1998	1998	0
190	20231121	162600	700158	1998	1998	1998	1998	0
191	20231121	162500	700158	1998	1998	1998	1998	0
192	20231121	162400	700158	1998	1998	1998	1998	0
193	20231121	162300	700158	1998	1998	1998	1998	0
194	20231121	162200	700158	1998	1998	1998	1998	0
195	20231121	162100	700158	1998	1998	1998	1998	0
196	20231121	162000	700158	1998	1998	1998	1998	0
197	20231121	161900	700158	1998	1998	1998	1998	0
198	20231121	161800	700158	1998	1998	1998	1998	0
199	20231121	161700	700158	1998	1998	1998	1998	0
200	20231121	161600	700158	1998	1998	1998	1998	0
201	20231121	161500	700158	1998	1998	1998	1998	0
202	20231121	161400	700158	1998	1998	1998	1998	0
203	20231121	161300	700158	1998	1998	1998	1998	0
204	20231121	161200	700158	1998	1998	1998	1998	0
205	20231121	161100	700158	1998	1998	1998	1998	0
206	20231121	161000	700158	1998	1998	1998	1998	0
207	20231121	160900	700158	1998	1998	1998	1998	0
208	20231121	160800	700158	1998	1998	1998	1998	0
209	20231121	160700	700158	1998	1998	1998	1998	0
210	20231121	160600	700158	1998	1998	1998	1998	0
211	20231121	160500	700158	1998	1998	1998	1998	0
212	20231121	160400	700158	1998	1998	1998	1998	20
213	20231121	160300	700158	1998	1998	1998	1998	0
214	20231121	160200	700158	1998	1998	1998	1998	0
215	20231121	160100	700158	1998	1998	1998	1998	0
216	20231121	160000	700158	1998	1998	1998	1998	0
217	20231121	155900	700158	1998	1998	1998	1998	0
218	20231121	155800	700158	1998	1998	1998	1998	0
219	20231121	155700	700158	1998	1998	1998	1998	0
220	20231121	155600	700158	1998	1998	1998	1998	0
221	20231121	155500	700158	1998	1998	1998	1998	0
222	20231121	155400	700158	1998	1998	1998	1998	0
223	20231121	155300	700158	1998	1998	1998	1998	0
224	20231121	155200	700158	1998	1998	1998	1998	0
225	20231121	155100	700158	1998	1998	1998	1998	0
226	20231121	155000	700158	1998	1998	1998	1998	0
227	20231121	154900	700158	1998	1998	1998	1998	0
228	20231121	154800	700158	1998	1998	1998	1998	0
229	20231121	154700	700158	1998	1998	1998	1998	0
230	20231121	154600	700158	1998	1998	1998	1998	0
231	20231121	154500	700158	1998	1998	1998	1998	0
232	20231121	154400	700158	1998	1998	1998	1998	0
233	20231121	154300	700158	1998	1998	1998	1998	0
234	20231121	154200	700158	1998	1998	1998	1998	0
235	20231121	154100	700158	1998	1998	1998	1998	0
236	20231121	154000	700158	1998	1998	1998	1998	0
237	20231121	153900	700158	1998	1998	1998	1998	0
238	20231121	153800	700158	1998	1998	1998	1998	0
239	20231121	153700	700158	1998	1998	1998	1998	0
240	20231121	153600	700158	1998	1998	1998	1998	0
241	20231121	153500	700158	1998	1998	1998	1998	0
242	20231121	153400	700158	1998	1998	1998	1998	20
243	20231121	153300	700158	1998	1998	1998	1998	0
244	20231121	153200	700158	1998	1998	1998	1998	0
245	20231121	153100	700158	1998	1998	1998	1998	0
246	20231121	153000	700158	1998	1998	1998	1998	0
247	20231121	152900	700158	1998	1998	1998	1998	0
248	20231121	152800	700158	1998	1998	1998	1998	0
249	20231121	152700	700158	1998	1998	1998	1998	0
250	20231121	152600	700158	1998	1998	1998	1998	0
251	20231121	152500	700158	1998	1998	1998	1998	0
252	20231121	152400	700158	1998	1998	1998	1998	0
253	20231121	152300	700158	1998	1998	1998	1998	0
254	20231121	152200	700158	1998	1998	1998	1998	0
255	20231121	152100	700158	1998	1998	1998	1998	0
256	20231121	152000	700158	1998	1998	1998	1998	0
257	20231121	151900	700158	1998	1998	1998	1998	0
258	20231121	151800	700158	1998	1998	1998	1998	0
259	20231121	151700	700158	1998	1998	1998	1998	0
260	20231121	151600	700158	1998	1998	1998	1998	0
261	20231121	151500	700158	1998	1998	1998	1998	0
262	20231121	151400	700158	1998	1998	1998	1998	0
263	20231121	151300	700158	1998	1998	1998	1998	0
264	20231121	151200	700158	1998	1998	1998	1998	0
265	20231121	151100	700158	1998	1998	1998	1998	0
266	20231121	151000	700158	1998	1998	1998	1998	0
267	20231121	150900	700158	1998	1998	1998	1998	0
268	20231121	150800	700158	1998	1998	1998	1998	0
269	20231121	150700	700158	1998	1998	1998	1998	0
270	20231121	150600	700158	1998	1998	1998	1998	0
271	20231121	150500	700158	1998	1998	1998	1998	0
272	20231121	150400	700158	1998	1998	1998	1998	0
273	20231121	150300	700158	1998	1998	1998	1998	0
274	20231121	150200	700158	1998	1998	1998	1998	0
275	20231121	150100	700158	1998	1998	1998	1998	0
276	20231121	150000	700158	1998	1998	1998	1998	0
277	20231121	145900	700158	1998	1998	1998	1998	0
278	20231121	145800	700158	1998	1998	1998	1998	0
279	20231121	145700	700158	1998	1998	1998	1998	0
280	20231121	145600	700158	1998	1998	1998	1998	0
281	20231121	145500	700158	1998	1998	1998	1998	0
282	20231121	145400	700158	1998	1998	1998	1998	0
283	20231121	145300	700158	1998	1998	1998	1998	0
284	20231121	145200	700158	1998	1998	1998	1998	0
285	20231121	145100	700158	1998	1998	1998	1998	0
286	20231121	145000	700158	1998	1998	1998	1998	0
287	20231121	144900	700158	1998	1998	1998	1998	0
288	20231121	144800	700158	1998	1998	1998	1998	0
289	20231121	144700	700158	1998	1998	1998	1998	0
290	20231121	144600	700158	1998	1998	1998	1998	0
291	20231121	144500	700158	1998	1998	1998	1998	0
292	20231121	144400	700158	1998	1998	1998	1998	0
293	20231121	144300	700158	1998	1998	1998	1998	0
294	20231121	144200	700158	1998	1998	1998	1998	0
295	20231121	144100	700158	1998	1998	1998	1998	0
296	20231121	144000	700158	1998	1998	1998	1998	0
297	20231121	143900	700158	1998	1998	1998	1998	0
298	20231121	143800	700158	1998	1998	1998	1998	0
299	20231121	143700	700158	1998	1998	1998	1998	0
300	20231121	143600	700158	1998	1998	1998	1998	0
301	20231121	143500	700158	1998	1998	1998	1998	0
302	20231121	143400	700158	1998	1998	1998	1998	0
303	20231121	143300	700158	1998	1998	1998	1998	0
304	20231121	143200	700158	1998	1998	1998	1998	0
305	20231121	143100	700158	1998	1998	1998	1998	0
306	20231121	143000	700158	1998	1998	1998	1998	0
307	20231121	142900	700158	1998	1998	1998	1998	0
308	20231121	142800	700158	1998	1998	1998	1998	0
309	20231121	142700	700158	1998	1998	1998	1998	0
310	20231121	142600	700158	1998	1998	1998	1998	0
311	20231121	142500	700158	1998	1998	1998	1998	0
312	20231121	142400	700158	1998	1998	1998	1998	0
313	20231121	142300	700158	1998	1998	1998	1998	0
314	20231121	142200	700158	1998	1998	1998	1998	0
315	20231121	142100	700158	1998	1998	1998	1998	0
316	20231121	142000	700158	1998	1998	1998	1998	0
317	20231121	141900	700158	1998	1998	1998	1998	0
318	20231121	141800	700158	1998	1998	1998	1998	0
319	20231121	141700	700158	1998	1998	1998	1998	0
320	20231121	141600	700158	1998	1998	1998	1998	0
321	20231121	141500	700158	1998	1998	1998	1998	0
322	20231121	141400	700158	1998	1998	1998	1998	0
323	20231121	141300	700158	1998	1998	1998	1998	0
324	20231121	141200	700158	1998	1998	1998	1998	0
325	20231121	141100	700158	1998	1998	1998	1998	0
326	20231121	141000	700158	1998	1998	1998	1998	0
327	20231121	140900	700158	1998	1998	1998	1998	0
328	20231121	140800	700158	1998	1998	1998	1998	0
329	20231121	140700	700158	1998	1998	1998	1998	0
330	20231121	140600	700158	1998	1998	1998	1998	0
331	20231121	140500	700158	1998	1998	1998	1998	0
332	20231121	140400	700158	1998	1998	1998	1998	0
333	20231121	140300	700158	1998	1998	1998	1998	0
334	20231121	140200	700158	1998	1998	1998	1998	0
335	20231121	140100	700158	1998	1998	1998	1998	0
336	20231121	140000	700158	1998	1998	1998	1998	20
337	20231121	135900	660198	1995	1995	1995	1995	180
338	20231121	135800	301098	1995	1995	1995	1995	0
339	20231121	135700	301098	1995	1995	1995	1995	0
340	20231121	135600	301098	1995	1995	1995	1995	0
341	20231121	135500	301098	1995	1995	1995	1995	0
342	20231121	135400	301098	1995	1995	1995	1995	0
343	20231121	135300	301098	1995	1995	1995	1995	0
344	20231121	135200	301098	1995	1995	1995	1995	0
345	20231121	135100	301098	1995	1995	1995	1995	0
346	20231121	135000	301098	1995	1995	1995	1995	0
347	20231121	134900	301098	1995	1995	1995	1995	0
348	20231121	134800	301098	1995	1995	1995	1995	0
349	20231121	134700	301098	1995	1995	1995	1995	0
350	20231121	134600	301098	1995	1995	1995	1995	100
351	20231121	134500	101598	1995	1995	1995	1995	0
352	20231121	134400	101598	1995	1995	1995	1995	0
353	20231121	134300	101598	1995	1995	1995	1995	0
354	20231121	134200	101598	1995	1995	1995	1995	0
355	20231121	134100	101598	1995	1995	1995	1995	0
356	20231121	134000	101598	1995	1995	1995	1995	0
357	20231121	133900	101598	1995	1995	1995	1995	0
358	20231121	133800	101598	1995	1995	1995	1995	0
359	20231121	133700	101598	1995	1995	1995	1995	0
360	20231121	133600	101598	1995	1995	1995	1995	0
361	20231121	133500	101598	1995	1995	1995	1995	0
362	20231121	133400	101598	1995	1995	1995	1995	0
363	20231121	133300	101598	1995	1995	1995	1995	0
364	20231121	133200	101598	1995	1995	1995	1995	0
365	20231121	133100	101598	1995	1995	1995	1995	0
366	20231121	133000	101598	1995	1995	1995	1995	0
367	20231121	132900	101598	1995	1995	1995	1995	0
368	20231121	132800	101598	1995	1995	1995	1995	0
369	20231121	132700	101598	1995	1995	1995	1995	0
370	20231121	132600	101598	1995	1995	1995	1995	0
371	20231121	132500	101598	1995	1995	1995	1995	0
372	20231121	132400	101598	1995	1995	1995	1995	0
373	20231121	132300	101598	1995	1995	1995	1995	0
374	20231121	132200	101598	1995	1995	1995	1995	0
375	20231121	132100	101598	1995	1995	1995	1995	0
376	20231121	132000	101598	1995	1995	1995	1995	0
377	20231121	131900	101598	1995	1995	1995	1995	0
378	20231121	131800	101598	1995	1995	1995	1995	0
379	20231121	131700	101598	1995	1995	1995	1995	0
380	20231121	131600	101598	1995	1995	1995	1995	0
381	20231121	131500	101598	1995	1995	1995	1995	0
382	20231121	131400	101598	1995	1995	1995	1995	0
383	20231121	131300	101598	1995	1995	1995	1995	0
384	20231121	131200	101598	1995	1995	1995	1995	0
385	20231121	131100	101598	1995	1995	1995	1995	0
386	20231121	131000	101598	1995	1995	1995	1995	0
387	20231121	130900	101598	1995	1995	1995	1995	0
388	20231121	130800	101598	1995	1995	1995	1995	0
389	20231121	130700	101598	1995	1995	1995	1995	0
390	20231121	130600	101598	1995	1995	1995	1995	0
391	20231121	130500	101598	1995	1995	1995	1995	0
392	20231121	130400	101598	1995	1995	1995	1995	0
393	20231121	130300	101598	1995	1995	1995	1995	0
394	20231121	130200	101598	1995	1995	1995	1995	0
395	20231121	130100	101598	1995	1995	1995	1995	0
396	20231121	130000	101598	1995	1995	1995	1995	0
397	20231121	125900	101598	1995	1995	1995	1995	0
398	20231121	125800	101598	1995	1995	1995	1995	0
399	20231121	125700	101598	1995	1995	1995	1995	0
400	20231121	125600	101598	1995	1995	1995	1995	0
401	20231121	125500	101598	1995	1995	1995	1995	0
402	20231121	125400	101598	1995	1995	1995	1995	0
403	20231121	125300	101598	1995	1995	1995	1995	0
404	20231121	125200	101598	1995	1995	1995	1995	0
405	20231121	125100	101598	1995	1995	1995	1995	0
406	20231121	125000	101598	1995	1995	1995	1995	0
407	20231121	124900	101598	1995	1995	1995	1995	0
408	20231121	124800	101598	1995	1995	1995	1995	0
409	20231121	124700	101598	1995	1995	1995	1995	0
410	20231121	124600	101598	1995	1995	1995	1995	0
411	20231121	124500	101598	1995	1995	1995	1995	0
412	20231121	124400	101598	1995	1995	1995	1995	0
413	20231121	124300	101598	1995	1995	1995	1995	0
414	20231121	124200	101598	1995	1995	1995	1995	0
415	20231121	124100	101598	1995	1995	1995	1995	0
416	20231121	124000	101598	1995	1995	1995	1995	0
417	20231121	123900	101598	1995	1995	1995	1995	0
418	20231121	123800	101598	1995	1995	1995	1995	0
419	20231121	123700	101598	1995	1995	1995	1995	0
420	20231121	123600	101598	1995	1995	1995	1995	0
421	20231121	123500	101598	1995	1995	1995	1995	0
422	20231121	123400	101598	1995	1995	1995	1995	0
423	20231121	123300	101598	1995	1995	1995	1995	0
424	20231121	123200	101598	1995	1995	1995	1995	0
425	20231121	123100	101598	1995	1995	1995	1995	0
426	20231121	123000	101598	1995	1995	1995	1995	0
427	20231121	122900	101598	1995	1995	1995	1995	0
428	20231121	122800	101598	1995	1995	1995	1995	0
429	20231121	122700	101598	1995	1995	1995	1995	0
430	20231121	122600	101598	1995	1995	1995	1995	0
431	20231121	122500	101598	1995	1995	1995	1995	0
432	20231121	122400	101598	1995	1995	1995	1995	0
433	20231121	122300	101598	1995	1995	1995	1995	0
434	20231121	122200	101598	1995	1995	1995	1995	0
435	20231121	122100	101598	1995	1995	1995	1995	0
436	20231121	122000	101598	1995	1995	1995	1995	0
437	20231121	121900	101598	1995	1995	1995	1995	0
438	20231121	121800	101598	1995	1995	1995	1995	0
439	20231121	121700	101598	1995	1995	1995	1995	0
440	20231121	121600	101598	1995	1995	1995	1995	0
441	20231121	121500	101598	1995	1995	1995	1995	0
442	20231121	121400	101598	1995	1995	1995	1995	0
443	20231121	121300	101598	1995	1995	1995	1995	0
444	20231121	121200	101598	1995	1995	1995	1995	0
445	20231121	121100	101598	1995	1995	1995	1995	0
446	20231121	121000	101598	1995	1995	1995	1995	0
447	20231121	120900	101598	1995	1995	1995	1995	0
448	20231121	120800	101598	1995	1995	1995	1995	0
449	20231121	120700	101598	1995	1995	1995	1995	0
450	20231121	120600	101598	1995	1990	1995	1990	50
451	20231121	120500	1998	1998	1998	1998	1998	0
452	20231121	120400	1998	1998	1998	1998	1998	0
453	20231121	120300	1998	1998	1998	1998	1998	0
454	20231121	120200	1998	1998	1998	1998	1998	0
455	20231121	120100	1998	1998	1998	1998	1998	0
456	20231121	120000	1998	1998	1998	1998	1998	0
457	20231121	115900	1998	1998	1998	1998	1998	0
458	20231121	115800	1998	1998	1998	1998	1998	0
459	20231121	115700	1998	1998	1998	1998	1998	0
460	20231121	115600	1998	1998	1998	1998	1998	0
461	20231121	115500	1998	1998	1998	1998	1998	0
462	20231121	115400	1998	1998	1998	1998	1998	0
463	20231121	115300	1998	1998	1998	1998	1998	0
464	20231121	115200	1998	1998	1998	1998	1998	0
465	20231121	115100	1998	1998	1998	1998	1998	0
466	20231121	115000	1998	1998	1998	1998	1998	0
467	20231121	114900	1998	1998	1998	1998	1998	0
468	20231121	114800	1998	1998	1998	1998	1998	0
469	20231121	114700	1998	1998	1998	1998	1998	0
470	20231121	114600	1998	1998	1998	1998	1998	0
471	20231121	114500	1998	1998	1998	1998	1998	0
472	20231121	114400	1998	1998	1998	1998	1998	0
473	20231121	114300	1998	1998	1998	1998	1998	0
474	20231121	114200	1998	1998	1998	1998	1998	0
475	20231121	114100	1998	1998	1998	1998	1998	0
476	20231121	114000	1998	1998	1998	1998	1998	0
477	20231121	113900	1998	1998	1998	1998	1998	0
478	20231121	113800	1998	1998	1998	1998	1998	0
479	20231121	113700	1998	1998	1998	1998	1998	0
480	20231121	113600	1998	1998	1998	1998	1998	0
481	20231121	113500	1998	1998	1998	1998	1998	0
482	20231121	113400	1998	1998	1998	1998	1998	0
483	20231121	113300	1998	1998	1998	1998	1998	0
484	20231121	113200	1998	1998	1998	1998	1998	0
485	20231121	113100	1998	1998	1998	1998	1998	0
486	20231121	113000	1998	1998	1998	1998	1998	0
487	20231121	112900	1998	1998	1998	1998	1998	0
488	20231121	112800	1998	1998	1998	1998	1998	0
489	20231121	112700	1998	1998	1998	1998	1998	0
490	20231121	112600	1998	1998	1998	1998	1998	0
491	20231121	112500	1998	1998	1998	1998	1998	0
492	20231121	112400	1998	1998	1998	1998	1998	0
493	20231121	112300	1998	1998	1998	1998	1998	0
494	20231121	112200	1998	1998	1998	1998	1998	0
495	20231121	112100	1998	1998	1998	1998	1998	0
496	20231121	112000	1998	1998	1998	1998	1998	0
497	20231121	111900	1998	1998	1998	1998	1998	0
498	20231121	111800	1998	1998	1998	1998	1998	0
499	20231121	111700	1998	1998	1998	1998	1998	0
500	20231121	111600	1998	1998	1998	1998	1998	0
501	20231121	111500	1998	1998	1998	1998	1998	0
502	20231121	111400	1998	1998	1998	1998	1998	0
503	20231121	111300	1998	1998	1998	1998	1998	0
504	20231121	111200	1998	1998	1998	1998	1998	0
505	20231121	111100	1998	1998	1998	1998	1998	0
506	20231121	111000	1998	1998	1998	1998	1998	0
507	20231121	110900	1998	1998	1998	1998	1998	0
508	20231121	110800	1998	1998	1998	1998	1998	0
509	20231121	110700	1998	1998	1998	1998	1998	0
510	20231121	110600	1998	1998	1998	1998	1998	0
511	20231121	110500	1998	1998	1998	1998	1998	0
512	20231121	110400	1998	1998	1998	1998	1998	0
513	20231121	110300	1998	1998	1998	1998	1998	0
514	20231121	110200	1998	1998	1998	1998	1998	0
515	20231121	110100	1998	1998	1998	1998	1998	0
516	20231121	110000	1998	1998	1998	1998	1998	0
517	20231121	105900	1998	1998	1998	1998	1998	0
518	20231121	105800	1998	1998	1998	1998	1998	0
519	20231121	105700	1998	1998	1998	1998	1998	0
520	20231121	105600	1998	1998	1998	1998	1998	0
521	20231121	105500	1998	1998	1998	1998	1998	0
522	20231121	105400	1998	1998	1998	1998	1998	0
523	20231121	105300	1998	1998	1998	1998	1998	0
524	20231121	105200	1998	1998	1998	1998	1998	0
525	20231121	105100	1998	1998	1998	1998	1998	0
526	20231121	105000	1998	1998	1998	1998	1998	0
527	20231121	104900	1998	1998	1998	1998	1998	0
528	20231121	104800	1998	1998	1998	1998	1998	0
529	20231121	104700	1998	1998	1998	1998	1998	0
530	20231121	104600	1998	1998	1998	1998	1998	0
531	20231121	104500	1998	1998	1998	1998	1998	0
532	20231121	104400	1998	1998	1998	1998	1998	0
533	20231121	104300	1998	1998	1998	1998	1998	0
534	20231121	104200	1998	1998	1998	1998	1998	0
535	20231121	104100	1998	1998	1998	1998	1998	0
536	20231121	104000	1998	1998	1998	1998	1998	0
537	20231121	103900	1998	1998	1998	1998	1998	0
538	20231121	103800	1998	1998	1998	1998	1998	0
539	20231121	103700	1998	1998	1998	1998	1998	0
540	20231121	103600	1998	1998	1998	1998	1998	0
541	20231121	103500	1998	1998	1998	1998	1998	0
542	20231121	103400	1998	1998	1998	1998	1998	0
543	20231121	103300	1998	1998	1998	1998	1998	0
544	20231121	103200	1998	1998	1998	1998	1998	0
545	20231121	103100	1998	1998	1998	1998	1998	0
546	20231121	103000	1998	1998	1998	1998	1998	0
547	20231121	102900	1998	1998	1998	1998	1998	0
548	20231121	102800	1998	1998	1998	1998	1998	0
549	20231121	102700	1998	1998	1998	1998	1998	0
550	20231121	102600	1998	1998	1998	1998	1998	0
551	20231121	102500	1998	1998	1998	1998	1998	0
552	20231121	102400	1998	1998	1998	1998	1998	0
553	20231121	102300	1998	1998	1998	1998	1998	0
554	20231121	102200	1998	1998	1998	1998	1998	0
555	20231121	102100	1998	1998	1998	1998	1998	0
556	20231121	102000	1998	1998	1998	1998	1998	0
557	20231121	101900	1998	1998	1998	1998	1998	0
558	20231121	101800	1998	1998	1998	1998	1998	0
559	20231121	101700	1998	1998	1998	1998	1998	0
560	20231121	101600	1998	1998	1998	1998	1998	0
561	20231121	101500	1998	1998	1998	1998	1998	0
562	20231121	101400	1998	1998	1998	1998	1998	0
563	20231121	101300	1998	1998	1998	1998	1998	0
564	20231121	101200	1998	1998	1998	1998	1998	0
565	20231121	101100	1998	1998	1998	1998	1998	0
566	20231121	101000	1998	1998	1998	1998	1998	0
567	20231121	100900	1998	1998	1998	1998	1998	0
568	20231121	100800	1998	1998	1998	1998	1998	0
569	20231121	100700	1998	1998	1998	1998	1998	0
570	20231121	100600	1998	1998	1998	1998	1998	0
571	20231121	100500	1998	1998	1998	1998	1998	0
572	20231121	100400	1998	1998	1998	1998	1998	0
573	20231121	100300	1998	1998	1998	1998	1998	0
574	20231121	100200	1998	1998	1998	1998	1998	0
575	20231121	100100	1998	1998	1998	1998	1998	0
576	20231121	100000	1998	1998	1998	1998	1998	0
577	20231121	095900	1998	1998	1998	1998	1998	0
578	20231121	095800	1998	1998	1998	1998	1998	0
579	20231121	095700	1998	1998	1998	1998	1998	0
580	20231121	095600	1998	1998	1998	1998	1998	0
581	20231121	095500	1998	1998	1998	1998	1998	0
582	20231121	095400	1998	1998	1998	1998	1998	0
583	20231121	095300	1998	1998	1998	1998	1998	0
584	20231121	095200	1998	1998	1998	1998	1998	0
585	20231121	095100	1998	1998	1998	1998	1998	0
586	20231121	095000	1998	1998	1998	1998	1998	0
587	20231121	094900	1998	1998	1998	1998	1998	0
588	20231121	094800	1998	1998	1998	1998	1998	0
589	20231121	094700	1998	1998	1998	1998	1998	0
590	20231121	094600	1998	1998	1998	1998	1998	0
591	20231121	094500	1998	1998	1998	1998	1998	0
592	20231121	094400	1998	1998	1998	1998	1998	0
593	20231121	094300	1998	1998	1998	1998	1998	0
594	20231121	094200	1998	1998	1998	1998	1998	0
595	20231121	094100	1998	1998	1998	1998	1998	0
596	20231121	094000	1998	1998	1998	1998	1998	0
597	20231121	093900	1998	1998	1998	1998	1998	0
598	20231121	093800	1998	1998	1998	1998	1998	0
599	20231121	093700	1998	1998	1998	1998	1998	0
600	20231121	093600	1998	1998	1998	1998	1998	0
601	20231121	093500	1998	1998	1998	1998	1998	0
602	20231121	093400	1998	1998	1998	1998	1998	0
603	20231121	093300	1998	1998	1998	1998	1998	0
604	20231121	093200	1998	1998	1998	1998	1998	0
605	20231121	093100	1998	1998	1998	1998	1998	0
606	20231121	093000	1998	1998	1998	1998	1998	0
607	20231121	092900	1998	1998	1998	1998	1998	0
608	20231121	092800	1998	1998	1998	1998	1998	0
609	20231121	092700	1998	1998	1998	1998	1998	0
610	20231121	092600	1998	1998	1998	1998	1998	0
611	20231121	092500	1998	1998	1998	1998	1998	0
612	20231121	092400	1998	1998	1998	1998	1998	0
613	20231121	092300	1998	1998	1998	1998	1998	0
614	20231121	092200	1998	1998	1998	1998	1998	0
615	20231121	092100	1998	1998	1998	1998	1998	0
616	20231121	092000	1998	1998	1998	1998	1998	0
617	20231121	091900	1998	1998	1998	1998	1998	0
618	20231121	091800	1998	1998	1998	1998	1998	0
619	20231121	091700	1998	1998	1998	1998	1998	0
620	20231121	091600	1998	1998	1998	1998	1998	0
621	20231121	091500	1998	1998	1998	1998	1998	0
622	20231121	091400	1998	1998	1998	1998	1998	0
623	20231121	091300	1998	1998	1998	1998	1998	0
624	20231121	091200	1998	1998	1998	1998	1998	0
625	20231121	091100	1998	1998	1998	1998	1998	0
626	20231121	091000	1998	1998	1998	1998	1998	0
627	20231121	090900	1998	1998	1998	1998	1998	0
628	20231121	090800	1998	1998	1998	1998	1998	0
629	20231121	090700	1998	1998	1998	1998	1998	0
630	20231121	090600	1998	1998	1998	1998	1998	0
631	20231121	090500	1998	1998	1998	1998	1998	0
632	20231121	090400	1998	1998	1998	1998	1998	0
633	20231121	090300	1998	1998	1998	1998	1998	0
634	20231121	090200	1998	1998	1998	1998	1998	0
635	20231121	090100	1998	1998	1998	1998	1998	0
636	20231121	090000	1998	1998	1998	1998	1998	1