KissMeData/208850/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	203400	5588630	5560	5560	5560	5560	1
3	20231115	203300	5588630	5560	5560	5560	5560	0
4	20231115	203200	5588630	5560	5560	5560	5560	0
5	20231115	203100	5588630	5560	5560	5560	5560	0
6	20231115	203000	5588630	5560	5560	5560	5560	0
7	20231115	202900	5588630	5560	5560	5560	5560	0
8	20231115	202800	5588630	5560	5560	5560	5560	0
9	20231115	202700	5588630	5560	5560	5560	5560	0
10	20231115	202600	5588630	5560	5560	5560	5560	0
11	20231115	202500	5588630	5560	5560	5560	5560	0
12	20231115	202400	5588630	5560	5560	5560	5560	0
13	20231115	202300	5588630	5560	5560	5560	5560	0
14	20231115	202200	5588630	5560	5560	5560	5560	0
15	20231115	202100	5588630	5560	5560	5560	5560	0
16	20231115	202000	5588630	5560	5560	5560	5560	0
17	20231115	201900	5588630	5560	5560	5560	5560	0
18	20231115	201800	5588630	5560	5560	5560	5560	0
19	20231115	201700	5588630	5560	5560	5560	5560	0
20	20231115	201600	5588630	5560	5560	5560	5560	0
21	20231115	201500	5588630	5560	5560	5560	5560	0
22	20231115	201400	5588630	5560	5560	5560	5560	0
23	20231115	201300	5588630	5560	5560	5560	5560	0
24	20231115	201200	5588630	5560	5560	5560	5560	0
25	20231115	201100	5588630	5560	5560	5560	5560	0
26	20231115	201000	5588630	5560	5560	5560	5560	0
27	20231115	200900	5588630	5560	5560	5560	5560	0
28	20231115	200800	5588630	5560	5560	5560	5560	0
29	20231115	200700	5588630	5560	5560	5560	5560	0
30	20231115	200600	5588630	5560	5560	5560	5560	0
31	20231115	200500	5588630	5560	5560	5560	5560	0
32	20231115	200400	5588630	5560	5560	5560	5560	1
33	20231115	200300	5588630	5560	5560	5560	5560	0
34	20231115	200200	5588630	5560	5560	5560	5560	0
35	20231115	200100	5588630	5560	5560	5560	5560	0
36	20231115	200000	5588630	5560	5560	5560	5560	0
37	20231115	195900	5588630	5560	5560	5560	5560	0
38	20231115	195800	5588630	5560	5560	5560	5560	0
39	20231115	195700	5588630	5560	5560	5560	5560	0
40	20231115	195600	5588630	5560	5560	5560	5560	0
41	20231115	195500	5588630	5560	5560	5560	5560	0
42	20231115	195400	5588630	5560	5560	5560	5560	0
43	20231115	195300	5588630	5560	5560	5560	5560	0
44	20231115	195200	5588630	5560	5560	5560	5560	0
45	20231115	195100	5588630	5560	5560	5560	5560	0
46	20231115	195000	5588630	5560	5560	5560	5560	0
47	20231115	194900	5588630	5560	5560	5560	5560	0
48	20231115	194800	5588630	5560	5560	5560	5560	0
49	20231115	194700	5588630	5560	5560	5560	5560	0
50	20231115	194600	5588630	5560	5560	5560	5560	0
51	20231115	194500	5588630	5560	5560	5560	5560	0
52	20231115	194400	5588630	5560	5560	5560	5560	0
53	20231115	194300	5588630	5560	5560	5560	5560	0
54	20231115	194200	5588630	5560	5560	5560	5560	0
55	20231115	194100	5588630	5560	5560	5560	5560	0
56	20231115	194000	5588630	5560	5560	5560	5560	0
57	20231115	193900	5588630	5560	5560	5560	5560	0
58	20231115	193800	5588630	5560	5560	5560	5560	0
59	20231115	193700	5588630	5560	5560	5560	5560	0
60	20231115	193600	5588630	5560	5560	5560	5560	0
61	20231115	193500	5588630	5560	5560	5560	5560	0
62	20231115	193400	5588630	5560	5560	5560	5560	1
63	20231115	193300	5588630	5560	5560	5560	5560	0
64	20231115	193200	5588630	5560	5560	5560	5560	0
65	20231115	193100	5588630	5560	5560	5560	5560	0
66	20231115	193000	5588630	5560	5560	5560	5560	0
67	20231115	192900	5588630	5560	5560	5560	5560	0
68	20231115	192800	5588630	5560	5560	5560	5560	0
69	20231115	192700	5588630	5560	5560	5560	5560	0
70	20231115	192600	5588630	5560	5560	5560	5560	0
71	20231115	192500	5588630	5560	5560	5560	5560	0
72	20231115	192400	5588630	5560	5560	5560	5560	0
73	20231115	192300	5588630	5560	5560	5560	5560	0
74	20231115	192200	5588630	5560	5560	5560	5560	0
75	20231115	192100	5588630	5560	5560	5560	5560	0
76	20231115	192000	5588630	5560	5560	5560	5560	0
77	20231115	191900	5588630	5560	5560	5560	5560	0
78	20231115	191800	5588630	5560	5560	5560	5560	0
79	20231115	191700	5588630	5560	5560	5560	5560	0
80	20231115	191600	5588630	5560	5560	5560	5560	0
81	20231115	191500	5588630	5560	5560	5560	5560	0
82	20231115	191400	5588630	5560	5560	5560	5560	0
83	20231115	191300	5588630	5560	5560	5560	5560	0
84	20231115	191200	5588630	5560	5560	5560	5560	0
85	20231115	191100	5588630	5560	5560	5560	5560	0
86	20231115	191000	5588630	5560	5560	5560	5560	0
87	20231115	190900	5588630	5560	5560	5560	5560	0
88	20231115	190800	5588630	5560	5560	5560	5560	0
89	20231115	190700	5588630	5560	5560	5560	5560	0
90	20231115	190600	5588630	5560	5560	5560	5560	0
91	20231115	190500	5588630	5560	5560	5560	5560	0
92	20231115	190400	5588630	5560	5560	5560	5560	1
93	20231115	190300	5588630	5560	5560	5560	5560	0
94	20231115	190200	5588630	5560	5560	5560	5560	0
95	20231115	190100	5588630	5560	5560	5560	5560	0
96	20231115	190000	5588630	5560	5560	5560	5560	0
97	20231115	185900	5588630	5560	5560	5560	5560	0
98	20231115	185800	5588630	5560	5560	5560	5560	0
99	20231115	185700	5588630	5560	5560	5560	5560	0
100	20231115	185600	5588630	5560	5560	5560	5560	0
101	20231115	185500	5588630	5560	5560	5560	5560	0
102	20231115	185400	5588630	5560	5560	5560	5560	0
103	20231115	185300	5588630	5560	5560	5560	5560	0
104	20231115	185200	5588630	5560	5560	5560	5560	0
105	20231115	185100	5588630	5560	5560	5560	5560	0
106	20231115	185000	5588630	5560	5560	5560	5560	0
107	20231115	184900	5588630	5560	5560	5560	5560	0
108	20231115	184800	5588630	5560	5560	5560	5560	0
109	20231115	184700	5588630	5560	5560	5560	5560	0
110	20231115	184600	5588630	5560	5560	5560	5560	0
111	20231115	184500	5588630	5560	5560	5560	5560	0
112	20231115	184400	5588630	5560	5560	5560	5560	0
113	20231115	184300	5588630	5560	5560	5560	5560	0
114	20231115	184200	5588630	5560	5560	5560	5560	0
115	20231115	184100	5588630	5560	5560	5560	5560	0
116	20231115	184000	5588630	5560	5560	5560	5560	0
117	20231115	183900	5588630	5560	5560	5560	5560	0
118	20231115	183800	5588630	5560	5560	5560	5560	0
119	20231115	183700	5588630	5560	5560	5560	5560	0
120	20231115	183600	5588630	5560	5560	5560	5560	0
121	20231115	183500	5588630	5560	5560	5560	5560	0
122	20231115	183400	5588630	5560	5560	5560	5560	1
123	20231115	183300	5588630	5560	5560	5560	5560	0
124	20231115	183200	5588630	5560	5560	5560	5560	0
125	20231115	183100	5588630	5560	5560	5560	5560	0
126	20231115	183000	5588630	5560	5560	5560	5560	0
127	20231115	182900	5588630	5560	5560	5560	5560	0
128	20231115	182800	5588630	5560	5560	5560	5560	0
129	20231115	182700	5588630	5560	5560	5560	5560	0
130	20231115	182600	5588630	5560	5560	5560	5560	0
131	20231115	182500	5588630	5560	5560	5560	5560	0
132	20231115	182400	5588630	5560	5560	5560	5560	0
133	20231115	182300	5588630	5560	5560	5560	5560	0
134	20231115	182200	5588630	5560	5560	5560	5560	0
135	20231115	182100	5588630	5560	5560	5560	5560	0
136	20231115	182000	5588630	5560	5560	5560	5560	0
137	20231115	181900	5588630	5560	5560	5560	5560	0
138	20231115	181800	5588630	5560	5560	5560	5560	0
139	20231115	181700	5588630	5560	5560	5560	5560	0
140	20231115	181600	5588630	5560	5560	5560	5560	0
141	20231115	181500	5588630	5560	5560	5560	5560	0
142	20231115	181400	5588630	5560	5560	5560	5560	0
143	20231115	181300	5588630	5560	5560	5560	5560	0
144	20231115	181200	5588630	5560	5560	5560	5560	0
145	20231115	181100	5588630	5560	5560	5560	5560	0
146	20231115	181000	5588630	5560	5560	5560	5560	0
147	20231115	180900	5588630	5560	5560	5560	5560	0
148	20231115	180800	5588630	5560	5560	5560	5560	0
149	20231115	180700	5588630	5560	5560	5560	5560	0
150	20231115	180600	5588630	5560	5560	5560	5560	0
151	20231115	180500	5588630	5560	5560	5560	5560	0
152	20231115	180400	5588630	5560	5560	5560	5560	1
153	20231115	180300	5588630	5560	5560	5560	5560	0
154	20231115	180200	5588630	5560	5560	5560	5560	0
155	20231115	180100	5588630	5560	5560	5560	5560	0
156	20231115	180000	5588630	5560	5560	5560	5560	0
157	20231115	175900	5588630	5560	5560	5560	5560	0
158	20231115	175800	5588630	5560	5560	5560	5560	0
159	20231115	175700	5588630	5560	5560	5560	5560	0
160	20231115	175600	5588630	5560	5560	5560	5560	0
161	20231115	175500	5588630	5560	5560	5560	5560	0
162	20231115	175400	5588630	5560	5560	5560	5560	0
163	20231115	175300	5588630	5560	5560	5560	5560	0
164	20231115	175200	5588630	5560	5560	5560	5560	0
165	20231115	175100	5588630	5560	5560	5560	5560	0
166	20231115	175000	5588630	5560	5560	5560	5560	0
167	20231115	174900	5588630	5560	5560	5560	5560	0
168	20231115	174800	5588630	5560	5560	5560	5560	0
169	20231115	174700	5588630	5560	5560	5560	5560	0
170	20231115	174600	5588630	5560	5560	5560	5560	0
171	20231115	174500	5588630	5560	5560	5560	5560	0
172	20231115	174400	5588630	5560	5560	5560	5560	0
173	20231115	174300	5588630	5560	5560	5560	5560	0
174	20231115	174200	5588630	5560	5560	5560	5560	0
175	20231115	174100	5588630	5560	5560	5560	5560	0
176	20231115	174000	5588630	5560	5560	5560	5560	0
177	20231115	173900	5588630	5560	5560	5560	5560	0
178	20231115	173800	5588630	5560	5560	5560	5560	0
179	20231115	173700	5588630	5560	5560	5560	5560	0
180	20231115	173600	5588630	5560	5560	5560	5560	0
181	20231115	173500	5588630	5560	5560	5560	5560	0
182	20231115	173400	5588630	5560	5560	5560	5560	1
183	20231115	173300	5588630	5560	5560	5560	5560	0
184	20231115	173200	5588630	5560	5560	5560	5560	0
185	20231115	173100	5588630	5560	5560	5560	5560	0
186	20231115	173000	5588630	5560	5560	5560	5560	0
187	20231115	172900	5588630	5560	5560	5560	5560	0
188	20231115	172800	5588630	5560	5560	5560	5560	0
189	20231115	172700	5588630	5560	5560	5560	5560	0
190	20231115	172600	5588630	5560	5560	5560	5560	0
191	20231115	172500	5588630	5560	5560	5560	5560	0
192	20231115	172400	5588630	5560	5560	5560	5560	0
193	20231115	172300	5588630	5560	5560	5560	5560	0
194	20231115	172200	5588630	5560	5560	5560	5560	0
195	20231115	172100	5588630	5560	5560	5560	5560	0
196	20231115	172000	5588630	5560	5560	5560	5560	0
197	20231115	171900	5588630	5560	5560	5560	5560	0
198	20231115	171800	5588630	5560	5560	5560	5560	0
199	20231115	171700	5588630	5560	5560	5560	5560	0
200	20231115	171600	5588630	5560	5560	5560	5560	0
201	20231115	171500	5588630	5560	5560	5560	5560	0
202	20231115	171400	5588630	5560	5560	5560	5560	0
203	20231115	171300	5588630	5560	5560	5560	5560	0
204	20231115	171200	5588630	5560	5560	5560	5560	0
205	20231115	171100	5588630	5560	5560	5560	5560	0
206	20231115	171000	5588630	5560	5560	5560	5560	0
207	20231115	170900	5588630	5560	5560	5560	5560	0
208	20231115	170800	5588630	5560	5560	5560	5560	0
209	20231115	170700	5588630	5560	5560	5560	5560	0
210	20231115	170600	5588630	5560	5560	5560	5560	0
211	20231115	170500	5588630	5560	5560	5560	5560	0
212	20231115	170400	5588630	5560	5560	5560	5560	1
213	20231115	170300	5588630	5560	5560	5560	5560	0
214	20231115	170200	5588630	5560	5560	5560	5560	0
215	20231115	170100	5588630	5560	5560	5560	5560	0
216	20231115	170000	5588630	5560	5560	5560	5560	0
217	20231115	165900	5588630	5560	5560	5560	5560	0
218	20231115	165800	5588630	5560	5560	5560	5560	0
219	20231115	165700	5588630	5560	5560	5560	5560	0
220	20231115	165600	5588630	5560	5560	5560	5560	0
221	20231115	165500	5588630	5560	5560	5560	5560	0
222	20231115	165400	5588630	5560	5560	5560	5560	0
223	20231115	165300	5588630	5560	5560	5560	5560	0
224	20231115	165200	5588630	5560	5560	5560	5560	0
225	20231115	165100	5588630	5560	5560	5560	5560	0
226	20231115	165000	5588630	5560	5560	5560	5560	0
227	20231115	164900	5588630	5560	5560	5560	5560	0
228	20231115	164800	5588630	5560	5560	5560	5560	0
229	20231115	164700	5588630	5560	5560	5560	5560	0
230	20231115	164600	5588630	5560	5560	5560	5560	0
231	20231115	164500	5588630	5560	5560	5560	5560	0
232	20231115	164400	5588630	5560	5560	5560	5560	0
233	20231115	164300	5588630	5560	5560	5560	5560	0
234	20231115	164200	5588630	5560	5560	5560	5560	0
235	20231115	164100	5588630	5560	5560	5560	5560	0
236	20231115	164000	5588630	5560	5560	5560	5560	0
237	20231115	163900	5588630	5560	5560	5560	5560	0
238	20231115	163800	5588630	5560	5560	5560	5560	0
239	20231115	163700	5588630	5560	5560	5560	5560	0
240	20231115	163600	5588630	5560	5560	5560	5560	0
241	20231115	163500	5588630	5560	5560	5560	5560	0
242	20231115	163400	5588630	5560	5560	5560	5560	1
243	20231115	163300	5588630	5560	5560	5560	5560	0
244	20231115	163200	5588630	5560	5560	5560	5560	0
245	20231115	163100	5588630	5560	5560	5560	5560	0
246	20231115	163000	5588630	5560	5560	5560	5560	0
247	20231115	162900	5588630	5560	5560	5560	5560	0
248	20231115	162800	5588630	5560	5560	5560	5560	0
249	20231115	162700	5588630	5560	5560	5560	5560	0
250	20231115	162600	5588630	5560	5560	5560	5560	0
251	20231115	162500	5588630	5560	5560	5560	5560	0
252	20231115	162400	5588630	5560	5560	5560	5560	0
253	20231115	162300	5588630	5560	5560	5560	5560	0
254	20231115	162200	5588630	5560	5560	5560	5560	0
255	20231115	162100	5588630	5560	5560	5560	5560	0
256	20231115	162000	5588630	5560	5560	5560	5560	0
257	20231115	161900	5588630	5560	5560	5560	5560	0
258	20231115	161800	5588630	5560	5560	5560	5560	0
259	20231115	161700	5588630	5560	5560	5560	5560	0
260	20231115	161600	5588630	5560	5560	5560	5560	0
261	20231115	161500	5588630	5560	5560	5560	5560	0
262	20231115	161400	5588630	5560	5560	5560	5560	0
263	20231115	161300	5588630	5560	5560	5560	5560	0
264	20231115	161200	5588630	5560	5560	5560	5560	0
265	20231115	161100	5588630	5560	5560	5560	5560	0
266	20231115	161000	5588630	5560	5560	5560	5560	0
267	20231115	160900	5588630	5560	5560	5560	5560	0
268	20231115	160800	5588630	5560	5560	5560	5560	0
269	20231115	160700	5588630	5560	5560	5560	5560	0
270	20231115	160600	5588630	5560	5560	5560	5560	0
271	20231115	160500	5588630	5560	5560	5560	5560	0
272	20231115	160400	5588630	5560	5560	5560	5560	1
273	20231115	160300	5588630	5560	5560	5560	5560	0
274	20231115	160200	5588630	5560	5560	5560	5560	0
275	20231115	160100	5588630	5560	5560	5560	5560	0
276	20231115	160000	5588630	5560	5560	5560	5560	0
277	20231115	155900	5588630	5560	5560	5560	5560	0
278	20231115	155800	5588630	5560	5560	5560	5560	0
279	20231115	155700	5588630	5560	5560	5560	5560	0
280	20231115	155600	5588630	5560	5560	5560	5560	0
281	20231115	155500	5588630	5560	5560	5560	5560	0
282	20231115	155400	5588630	5560	5560	5560	5560	0
283	20231115	155300	5588630	5560	5560	5560	5560	0
284	20231115	155200	5588630	5560	5560	5560	5560	0
285	20231115	155100	5588630	5560	5560	5560	5560	0
286	20231115	155000	5588630	5560	5560	5560	5560	0
287	20231115	154900	5588630	5560	5560	5560	5560	0
288	20231115	154800	5588630	5560	5560	5560	5560	0
289	20231115	154700	5588630	5560	5560	5560	5560	0
290	20231115	154600	5588630	5560	5560	5560	5560	0
291	20231115	154500	5588630	5560	5560	5560	5560	0
292	20231115	154400	5588630	5560	5560	5560	5560	0
293	20231115	154300	5588630	5560	5560	5560	5560	0
294	20231115	154200	5588630	5560	5560	5560	5560	0
295	20231115	154100	5588630	5560	5560	5560	5560	0
296	20231115	154000	5588630	5560	5560	5560	5560	0
297	20231115	153900	5588630	5560	5560	5560	5560	0
298	20231115	153800	5588630	5560	5560	5560	5560	0
299	20231115	153700	5588630	5560	5560	5560	5560	0
300	20231115	153600	5588630	5560	5560	5560	5560	0
301	20231115	153500	5588630	5560	5560	5560	5560	0
302	20231115	153400	5588630	5560	5560	5560	5560	1
303	20231115	153300	5588630	5560	5560	5560	5560	0
304	20231115	153200	5588630	5560	5560	5560	5560	0
305	20231115	153100	5588630	5560	5560	5560	5560	0
306	20231115	153000	5588630	5560	5560	5560	5560	0
307	20231115	152900	5588630	5560	5560	5560	5560	0
308	20231115	152800	5588630	5560	5560	5560	5560	0
309	20231115	152700	5588630	5560	5560	5560	5560	0
310	20231115	152600	5588630	5560	5560	5560	5560	0
311	20231115	152500	5588630	5560	5560	5560	5560	0
312	20231115	152400	5588630	5560	5560	5560	5560	0
313	20231115	152300	5588630	5560	5560	5560	5560	0
314	20231115	152200	5588630	5560	5560	5560	5560	0
315	20231115	152100	5588630	5560	5560	5560	5560	0
316	20231115	152000	5588630	5560	5560	5560	5560	0
317	20231115	151900	5588630	5560	5560	5560	5560	0
318	20231115	151800	5588630	5560	5560	5560	5560	0
319	20231115	151700	5588630	5560	5560	5560	5560	0
320	20231115	151600	5588630	5560	5560	5560	5560	0
321	20231115	151500	5588630	5560	5560	5560	5560	0
322	20231115	151400	5588630	5560	5560	5560	5560	0
323	20231115	151300	5588630	5560	5560	5560	5560	0
324	20231115	151200	5588630	5560	5560	5560	5560	0
325	20231115	151100	5588630	5560	5560	5560	5560	0
326	20231115	151000	5588630	5560	5560	5560	5560	0
327	20231115	150900	5588630	5560	5560	5560	5560	0
328	20231115	150800	5588630	5560	5560	5560	5560	0
329	20231115	150700	5588630	5560	5560	5560	5560	0
330	20231115	150600	5588630	5560	5560	5560	5560	0
331	20231115	150500	5588630	5560	5560	5560	5560	0
332	20231115	150400	5588630	5560	5560	5560	5560	0
333	20231115	150300	5588630	5560	5560	5560	5560	0
334	20231115	150200	5588630	5560	5560	5560	5560	0
335	20231115	150100	5588630	5560	5560	5560	5560	0
336	20231115	150000	5588630	5560	5560	5560	5560	0
337	20231115	145900	5588630	5560	5560	5560	5560	0
338	20231115	145800	5588630	5560	5560	5560	5560	0
339	20231115	145700	5588630	5560	5560	5560	5560	0
340	20231115	145600	5588630	5560	5560	5560	5560	0
341	20231115	145500	5588630	5560	5560	5560	5560	0
342	20231115	145400	5588630	5560	5560	5560	5560	0
343	20231115	145300	5588630	5560	5560	5560	5560	0
344	20231115	145200	5588630	5560	5560	5560	5560	0
345	20231115	145100	5588630	5560	5560	5560	5560	0
346	20231115	145000	5588630	5560	5560	5560	5560	0
347	20231115	144900	5588630	5560	5560	5560	5560	0
348	20231115	144800	5588630	5560	5560	5560	5560	0
349	20231115	144700	5588630	5560	5560	5560	5560	0
350	20231115	144600	5588630	5560	5560	5560	5560	0
351	20231115	144500	5588630	5560	5560	5560	5560	0
352	20231115	144400	5588630	5560	5560	5560	5560	0
353	20231115	144300	5588630	5560	5560	5560	5560	0
354	20231115	144200	5588630	5560	5560	5560	5560	0
355	20231115	144100	5588630	5560	5560	5560	5560	0
356	20231115	144000	5588630	5560	5560	5560	5560	0
357	20231115	143900	5588630	5560	5560	5560	5560	0
358	20231115	143800	5588630	5560	5560	5560	5560	0
359	20231115	143700	5588630	5560	5560	5560	5560	0
360	20231115	143600	5588630	5560	5560	5560	5560	0
361	20231115	143500	5588630	5560	5560	5560	5560	0
362	20231115	143400	5588630	5560	5560	5560	5560	0
363	20231115	143300	5588630	5560	5560	5560	5560	0
364	20231115	143200	5588630	5560	5560	5560	5560	0
365	20231115	143100	5588630	5560	5560	5560	5560	0
366	20231115	143000	5588630	5560	5560	5560	5560	0
367	20231115	142900	5588630	5560	5560	5560	5560	0
368	20231115	142800	5588630	5560	5560	5560	5560	0
369	20231115	142700	5588630	5560	5560	5560	5560	0
370	20231115	142600	5588630	5560	5560	5560	5560	0
371	20231115	142500	5588630	5560	5560	5560	5560	0
372	20231115	142400	5588630	5560	5560	5560	5560	0
373	20231115	142300	5588630	5560	5560	5560	5560	0
374	20231115	142200	5588630	5560	5560	5560	5560	0
375	20231115	142100	5588630	5560	5560	5560	5560	0
376	20231115	142000	5588630	5560	5560	5560	5560	0
377	20231115	141900	5588630	5560	5560	5560	5560	0
378	20231115	141800	5588630	5560	5560	5560	5560	0
379	20231115	141700	5588630	5560	5560	5560	5560	0
380	20231115	141600	5588630	5560	5560	5560	5560	0
381	20231115	141500	5588630	5560	5560	5560	5560	0
382	20231115	141400	5588630	5560	5560	5560	5560	0
383	20231115	141300	5588630	5560	5560	5560	5560	0
384	20231115	141200	5588630	5560	5560	5560	5560	0
385	20231115	141100	5588630	5560	5560	5560	5560	0
386	20231115	141000	5588630	5560	5560	5560	5560	0
387	20231115	140900	5588630	5560	5560	5560	5560	0
388	20231115	140800	5588630	5560	5560	5560	5560	0
389	20231115	140700	5588630	5560	5560	5560	5560	0
390	20231115	140600	5588630	5560	5560	5560	5560	0
391	20231115	140500	5588630	5560	5560	5560	5560	0
392	20231115	140400	5588630	5560	5560	5560	5560	0
393	20231115	140300	5588630	5560	5560	5560	5560	0
394	20231115	140200	5588630	5560	5560	5560	5560	0
395	20231115	140100	5588630	5560	5560	5560	5560	0
396	20231115	140000	5588630	5560	5560	5560	5560	0
397	20231115	135900	5588630	5560	5560	5560	5560	0
398	20231115	135800	5588630	5560	5560	5560	5560	0
399	20231115	135700	5588630	5560	5560	5560	5560	0
400	20231115	135600	5588630	5560	5560	5560	5560	0
401	20231115	135500	5588630	5560	5560	5560	5560	0
402	20231115	135400	5588630	5560	5560	5560	5560	0
403	20231115	135300	5588630	5560	5560	5560	5560	0
404	20231115	135200	5588630	5560	5560	5560	5560	0
405	20231115	135100	5588630	5560	5560	5560	5560	0
406	20231115	135000	5588630	5560	5560	5560	5560	0
407	20231115	134900	5588630	5560	5560	5560	5560	0
408	20231115	134800	5588630	5560	5560	5560	5560	0
409	20231115	134700	5588630	5560	5560	5560	5560	0
410	20231115	134600	5588630	5560	5560	5560	5560	0
411	20231115	134500	5588630	5560	5560	5560	5560	0
412	20231115	134400	5588630	5560	5560	5560	5560	0
413	20231115	134300	5588630	5560	5560	5560	5560	0
414	20231115	134200	5588630	5560	5560	5560	5560	0
415	20231115	134100	5588630	5560	5560	5560	5560	0
416	20231115	134000	5588630	5560	5560	5560	5560	0
417	20231115	133900	5588630	5560	5560	5560	5560	0
418	20231115	133800	5588630	5560	5560	5560	5560	0
419	20231115	133700	5588630	5560	5560	5560	5560	0
420	20231115	133600	5588630	5560	5560	5560	5560	0
421	20231115	133500	5588630	5560	5560	5560	5560	0
422	20231115	133400	5588630	5560	5560	5560	5560	0
423	20231115	133300	5588630	5560	5560	5560	5560	0
424	20231115	133200	5588630	5560	5560	5560	5560	0
425	20231115	133100	5588630	5560	5560	5560	5560	0
426	20231115	133000	5588630	5560	5560	5560	5560	0
427	20231115	132900	5588630	5560	5560	5560	5560	0
428	20231115	132800	5588630	5560	5560	5560	5560	0
429	20231115	132700	5588630	5560	5560	5560	5560	0
430	20231115	132600	5588630	5560	5560	5560	5560	0
431	20231115	132500	5588630	5560	5560	5560	5560	1
432	20231115	132400	5583070	6380	6380	6380	6380	0
433	20231115	132300	5583070	6380	6380	6380	6380	0
434	20231115	132200	5583070	6380	6380	6380	6380	0
435	20231115	132100	5583070	6380	6380	6380	6380	0
436	20231115	132000	5583070	6380	6380	6380	6380	0
437	20231115	131900	5583070	6380	6380	6380	6380	0
438	20231115	131800	5583070	6380	6380	6380	6380	0
439	20231115	131700	5583070	6380	6380	6380	6380	0
440	20231115	131600	5583070	6380	6380	6380	6380	0
441	20231115	131500	5583070	6380	6380	6380	6380	0
442	20231115	131400	5583070	6380	6380	6380	6380	0
443	20231115	131300	5583070	6380	6380	6380	6380	0
444	20231115	131200	5583070	6380	6380	6380	6380	0
445	20231115	131100	5583070	6380	6380	6380	6380	0
446	20231115	131000	5583070	6380	6380	6380	6380	0
447	20231115	130900	5583070	6380	6380	6380	6380	0
448	20231115	130800	5583070	6380	6380	6380	6380	0
449	20231115	130700	5583070	6380	6380	6380	6380	0
450	20231115	130600	5583070	6380	6380	6380	6380	0
451	20231115	130500	5583070	6380	6380	6380	6380	0
452	20231115	130400	5583070	6380	6380	6380	6380	0
453	20231115	130300	5583070	6380	6380	6380	6380	0
454	20231115	130200	5583070	6380	6380	6380	6380	0
455	20231115	130100	5583070	6380	6380	6380	6380	0
456	20231115	130000	5583070	6380	6380	6380	6380	0
457	20231115	125900	5583070	6380	6380	6380	6380	0
458	20231115	125800	5583070	6380	6380	6380	6380	0
459	20231115	125700	5583070	6380	6380	6380	6380	0
460	20231115	125600	5583070	6380	6380	6380	6380	0
461	20231115	125500	5583070	6380	6380	6380	6380	0
462	20231115	125400	5583070	6380	6380	6380	6380	0
463	20231115	125300	5583070	6380	6380	6380	6380	0
464	20231115	125200	5583070	6380	6380	6380	6380	0
465	20231115	125100	5583070	6380	6380	6380	6380	0
466	20231115	125000	5583070	6380	6380	6380	6380	0
467	20231115	124900	5583070	6380	6380	6380	6380	0
468	20231115	124800	5583070	6380	6380	6380	6380	0
469	20231115	124700	5583070	6380	6380	6380	6380	0
470	20231115	124600	5583070	6380	6380	6380	6380	0
471	20231115	124500	5583070	6380	6380	6380	6380	0
472	20231115	124400	5583070	6380	6380	6380	6380	0
473	20231115	124300	5583070	6380	6380	6380	6380	0
474	20231115	124200	5583070	6380	6380	6380	6380	0
475	20231115	124100	5583070	6380	6380	6380	6380	0
476	20231115	124000	5583070	6380	6380	6380	6380	0
477	20231115	123900	5583070	6380	6380	6380	6380	0
478	20231115	123800	5583070	6380	6380	6380	6380	0
479	20231115	123700	5583070	6380	6380	6380	6380	0
480	20231115	123600	5583070	6380	6380	6380	6380	0
481	20231115	123500	5583070	6380	6380	6380	6380	0
482	20231115	123400	5583070	6380	6380	6380	6380	0
483	20231115	123300	5583070	6380	6380	6380	6380	0
484	20231115	123200	5583070	6380	6380	6380	6380	0
485	20231115	123100	5583070	6380	6380	6380	6380	0
486	20231115	123000	5583070	6380	6380	6380	6380	0
487	20231115	122900	5583070	6380	6380	6380	6380	0
488	20231115	122800	5583070	6380	6380	6380	6380	0
489	20231115	122700	5583070	6380	6380	6380	6380	0
490	20231115	122600	5583070	6380	6380	6380	6380	0
491	20231115	122500	5583070	6380	6380	6380	6380	0
492	20231115	122400	5583070	6380	6380	6380	6380	0
493	20231115	122300	5583070	6380	6380	6380	6380	0
494	20231115	122200	5583070	6380	6380	6380	6380	0
495	20231115	122100	5583070	6380	6380	6380	6380	0
496	20231115	122000	5583070	6380	6380	6380	6380	0
497	20231115	121900	5583070	6380	6380	6380	6380	0
498	20231115	121800	5583070	6380	6380	6380	6380	0
499	20231115	121700	5583070	6380	6380	6380	6380	0
500	20231115	121600	5583070	6380	6380	6380	6380	0
501	20231115	121500	5583070	6380	6380	6380	6380	0
502	20231115	121400	5583070	6380	6380	6380	6380	0
503	20231115	121300	5583070	6380	6380	6380	6380	0
504	20231115	121200	5583070	6380	6380	6380	6380	0
505	20231115	121100	5583070	6380	6380	6380	6380	0
506	20231115	121000	5583070	6380	6380	6380	6380	0
507	20231115	120900	5583070	6380	6380	6380	6380	0
508	20231115	120800	5583070	6380	6380	6380	6380	0
509	20231115	120700	5583070	6380	6380	6380	6380	0
510	20231115	120600	5583070	6380	6380	6380	6380	0
511	20231115	120500	5583070	6380	6380	6380	6380	0
512	20231115	120400	5583070	6380	6380	6380	6380	0
513	20231115	120300	5583070	6380	6380	6380	6380	0
514	20231115	120200	5583070	6380	6380	6380	6380	0
515	20231115	120100	5583070	6380	6380	6380	6380	0
516	20231115	120000	5583070	6380	6380	6380	6380	0
517	20231115	115900	5583070	6380	6380	6380	6380	0
518	20231115	115800	5583070	6380	6380	6380	6380	0
519	20231115	115700	5583070	6380	6380	6380	6380	0
520	20231115	115600	5583070	6380	6380	6380	6380	0
521	20231115	115500	5583070	6380	6380	6380	6380	0
522	20231115	115400	5583070	6380	6380	6380	6380	0
523	20231115	115300	5583070	6380	6380	6380	6380	0
524	20231115	115200	5583070	6380	6380	6380	6380	0
525	20231115	115100	5583070	6380	6380	6380	6380	0
526	20231115	115000	5583070	6380	6380	6380	6380	0
527	20231115	114900	5583070	6380	6380	6380	6380	0
528	20231115	114800	5583070	6380	6380	6380	6380	0
529	20231115	114700	5583070	6380	6380	6380	6380	0
530	20231115	114600	5583070	6380	6380	6380	6380	0
531	20231115	114500	5583070	6380	6380	6380	6380	0
532	20231115	114400	5583070	6380	6380	6380	6380	0
533	20231115	114300	5583070	6380	6380	6380	6380	0
534	20231115	114200	5583070	6380	6380	6380	6380	0
535	20231115	114100	5583070	6380	6380	6380	6380	0
536	20231115	114000	5583070	6380	6380	6380	6380	0
537	20231115	113900	5583070	6380	6380	6380	6380	0
538	20231115	113800	5583070	6380	6380	6380	6380	0
539	20231115	113700	5583070	6380	6380	6380	6380	0
540	20231115	113600	5583070	6380	6380	6380	6380	0
541	20231115	113500	5583070	6380	6380	6380	6380	0
542	20231115	113400	5583070	6380	6380	6380	6380	0
543	20231115	113300	5583070	6380	6380	6380	6380	0
544	20231115	113200	5583070	6380	6380	6380	6380	0
545	20231115	113100	5583070	6380	6380	6380	6380	0
546	20231115	113000	5583070	6380	6380	6380	6380	0
547	20231115	112900	5583070	6380	6380	6380	6380	0
548	20231115	112800	5583070	6380	6380	6380	6380	0
549	20231115	112700	5583070	6380	6380	6380	6380	0
550	20231115	112600	5583070	6380	6380	6380	6380	0
551	20231115	112500	5583070	6380	6380	6380	6380	0
552	20231115	112400	5583070	6380	6380	6380	6380	0
553	20231115	112300	5583070	6380	6380	6380	6380	0
554	20231115	112200	5583070	6380	6380	6380	6380	0
555	20231115	112100	5583070	6380	6380	6380	6380	0
556	20231115	112000	5583070	6380	6380	6380	6380	0
557	20231115	111900	5583070	6380	6380	6380	6380	0
558	20231115	111800	5583070	6380	6380	6380	6380	0
559	20231115	111700	5583070	6380	6380	6380	6380	0
560	20231115	111600	5583070	6380	6380	6380	6380	0
561	20231115	111500	5583070	6380	6380	6380	6380	0
562	20231115	111400	5583070	6380	6380	6380	6380	0
563	20231115	111300	5583070	6380	6380	6380	6380	0
564	20231115	111200	5583070	6380	6380	6380	6380	0
565	20231115	111100	5583070	6380	6380	6380	6380	0
566	20231115	111000	5583070	6380	6380	6380	6380	0
567	20231115	110900	5583070	6380	6380	6380	6380	0
568	20231115	110800	5583070	6380	6380	6380	6380	0
569	20231115	110700	5583070	6380	6380	6380	6380	0
570	20231115	110600	5583070	6380	6380	6380	6380	0
571	20231115	110500	5583070	6380	6380	6380	6380	0
572	20231115	110400	5583070	6380	6380	6380	6380	0
573	20231115	110300	5583070	6380	6380	6380	6380	0
574	20231115	110200	5583070	6380	6380	6380	6380	0
575	20231115	110100	5583070	6380	6380	6380	6380	0
576	20231115	110000	5583070	6380	6380	6380	6380	0
577	20231115	105900	5583070	6380	6380	6380	6380	0
578	20231115	105800	5583070	6380	6380	6380	6380	0
579	20231115	105700	5583070	6380	6380	6380	6380	0
580	20231115	105600	5583070	6380	6380	6380	6380	0
581	20231115	105500	5583070	6380	6380	6380	6380	0
582	20231115	105400	5583070	6380	6380	6380	6380	0
583	20231115	105300	5583070	6380	6380	6380	6380	0
584	20231115	105200	5583070	6380	6380	6380	6380	0
585	20231115	105100	5583070	6380	6380	6380	6380	0
586	20231115	105000	5583070	6380	6380	6380	6380	0
587	20231115	104900	5583070	6380	6380	6380	6380	0
588	20231115	104800	5583070	6380	6380	6380	6380	0
589	20231115	104700	5583070	6380	6380	6380	6380	0
590	20231115	104600	5583070	6380	6380	6380	6380	0
591	20231115	104500	5583070	6380	6380	6380	6380	0
592	20231115	104400	5583070	6380	6380	6380	6380	0
593	20231115	104300	5583070	6380	6380	6380	6380	0
594	20231115	104200	5583070	6380	6380	6380	6380	0
595	20231115	104100	5583070	6380	6380	6380	6380	0
596	20231115	104000	5583070	6380	5570	6380	5570	2
597	20231115	103900	5571120	5560	5560	5560	5560	0
598	20231115	103800	5571120	5560	5560	5560	5560	0
599	20231115	103700	5571120	5560	5560	5560	5560	0
600	20231115	103600	5571120	5560	5560	5560	5560	0
601	20231115	103500	5571120	5560	5560	5560	5560	0
602	20231115	103400	5571120	5560	5560	5560	5560	0
603	20231115	103300	5571120	5560	5560	5560	5560	0
604	20231115	103200	5571120	5560	5560	5560	5560	0
605	20231115	103100	5571120	5560	5560	5560	5560	0
606	20231115	103000	5571120	5560	5560	5560	5560	0
607	20231115	102900	5571120	5560	5560	5560	5560	0
608	20231115	102800	5571120	5560	5560	5560	5560	0
609	20231115	102700	5571120	5560	5560	5560	5560	0
610	20231115	102600	5571120	5560	5560	5560	5560	0
611	20231115	102500	5571120	5560	5560	5560	5560	0
612	20231115	102400	5571120	5560	5560	5560	5560	0
613	20231115	102300	5571120	5560	5560	5560	5560	0
614	20231115	102200	5571120	5560	5560	5560	5560	0
615	20231115	102100	5571120	5560	5560	5560	5560	0
616	20231115	102000	5571120	5560	5560	5560	5560	0
617	20231115	101900	5571120	5560	5560	5560	5560	0
618	20231115	101800	5571120	5560	5560	5560	5560	0
619	20231115	101700	5571120	5560	5560	5560	5560	0
620	20231115	101600	5571120	5560	5560	5560	5560	1000
621	20231115	101500	11120	5560	5560	5560	5560	0
622	20231115	101400	11120	5560	5560	5560	5560	0
623	20231115	101300	11120	5560	5560	5560	5560	0
624	20231115	101200	11120	5560	5560	5560	5560	0
625	20231115	101100	11120	5560	5560	5560	5560	0
626	20231115	101000	11120	5560	5560	5560	5560	0
627	20231115	100900	11120	5560	5560	5560	5560	0
628	20231115	100800	11120	5560	5560	5560	5560	0
629	20231115	100700	11120	5560	5560	5560	5560	0
630	20231115	100600	11120	5560	5560	5560	5560	0
631	20231115	100500	11120	5560	5560	5560	5560	0
632	20231115	100400	11120	5560	5560	5560	5560	0
633	20231115	100300	11120	5560	5560	5560	5560	0
634	20231115	100200	11120	5560	5560	5560	5560	0
635	20231115	100100	11120	5560	5560	5560	5560	0
636	20231115	100000	11120	5560	5560	5560	5560	0
637	20231115	095900	11120	5560	5560	5560	5560	0
638	20231115	095800	11120	5560	5560	5560	5560	0
639	20231115	095700	11120	5560	5560	5560	5560	0
640	20231115	095600	11120	5560	5560	5560	5560	0
641	20231115	095500	11120	5560	5560	5560	5560	0
642	20231115	095400	11120	5560	5560	5560	5560	0
643	20231115	095300	11120	5560	5560	5560	5560	0
644	20231115	095200	11120	5560	5560	5560	5560	0
645	20231115	095100	11120	5560	5560	5560	5560	0
646	20231115	095000	11120	5560	5560	5560	5560	0
647	20231115	094900	11120	5560	5560	5560	5560	0
648	20231115	094800	11120	5560	5560	5560	5560	0
649	20231115	094700	11120	5560	5560	5560	5560	0
650	20231115	094600	11120	5560	5560	5560	5560	0
651	20231115	094500	11120	5560	5560	5560	5560	0
652	20231115	094400	11120	5560	5560	5560	5560	0
653	20231115	094300	11120	5560	5560	5560	5560	0
654	20231115	094200	11120	5560	5560	5560	5560	0
655	20231115	094100	11120	5560	5560	5560	5560	0
656	20231115	094000	11120	5560	5560	5560	5560	0
657	20231115	093900	11120	5560	5560	5560	5560	0
658	20231115	093800	11120	5560	5560	5560	5560	0
659	20231115	093700	11120	5560	5560	5560	5560	0
660	20231115	093600	11120	5560	5560	5560	5560	0
661	20231115	093500	11120	5560	5560	5560	5560	0
662	20231115	093400	11120	5560	5560	5560	5560	0
663	20231115	093300	11120	5560	5560	5560	5560	0
664	20231115	093200	11120	5560	5560	5560	5560	0
665	20231115	093100	11120	5560	5560	5560	5560	0
666	20231115	093000	11120	5560	5560	5560	5560	0
667	20231115	092900	11120	5560	5560	5560	5560	0
668	20231115	092800	11120	5560	5560	5560	5560	0
669	20231115	092700	11120	5560	5560	5560	5560	0
670	20231115	092600	11120	5560	5560	5560	5560	0
671	20231115	092500	11120	5560	5560	5560	5560	0
672	20231115	092400	11120	5560	5560	5560	5560	0
673	20231115	092300	11120	5560	5560	5560	5560	0
674	20231115	092200	11120	5560	5560	5560	5560	0
675	20231115	092100	11120	5560	5560	5560	5560	0
676	20231115	092000	11120	5560	5560	5560	5560	0
677	20231115	091900	11120	5560	5560	5560	5560	0
678	20231115	091800	11120	5560	5560	5560	5560	0
679	20231115	091700	11120	5560	5560	5560	5560	0
680	20231115	091600	11120	5560	5560	5560	5560	0
681	20231115	091500	11120	5560	5560	5560	5560	0
682	20231115	091400	11120	5560	5560	5560	5560	0
683	20231115	091300	11120	5560	5560	5560	5560	0
684	20231115	091200	11120	5560	5560	5560	5560	0
685	20231115	091100	11120	5560	5560	5560	5560	0
686	20231115	091000	11120	5560	5560	5560	5560	0
687	20231115	090900	11120	5560	5560	5560	5560	0
688	20231115	090800	11120	5560	5560	5560	5560	0
689	20231115	090700	11120	5560	5560	5560	5560	0
690	20231115	090600	11120	5560	5560	5560	5560	0
691	20231115	090500	11120	5560	5560	5560	5560	0
692	20231115	090400	11120	5560	5560	5560	5560	0
693	20231115	090300	11120	5560	5560	5560	5560	0
694	20231115	090200	11120	5560	5560	5560	5560	0
695	20231115	090100	11120	5560	5560	5560	5560	0
696	20231115	090000	11120	5560	5560	5560	5560	2