KissMeData/107640/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195600	612390	17990	17990	17990	17990	4
3	20231123	195500	612390	17990	17990	17990	17990	0
4	20231123	195400	612390	17990	17990	17990	17990	0
5	20231123	195300	612390	17990	17990	17990	17990	0
6	20231123	195200	612390	17990	17990	17990	17990	0
7	20231123	195100	612390	17990	17990	17990	17990	0
8	20231123	195000	612390	17990	17990	17990	17990	0
9	20231123	194900	612390	17990	17990	17990	17990	0
10	20231123	194800	612390	17990	17990	17990	17990	0
11	20231123	194700	612390	17990	17990	17990	17990	0
12	20231123	194600	612390	17990	17990	17990	17990	0
13	20231123	194500	612390	17990	17990	17990	17990	0
14	20231123	194400	612390	17990	17990	17990	17990	0
15	20231123	194300	612390	17990	17990	17990	17990	0
16	20231123	194200	612390	17990	17990	17990	17990	0
17	20231123	194100	612390	17990	17990	17990	17990	0
18	20231123	194000	612390	17990	17990	17990	17990	0
19	20231123	193900	612390	17990	17990	17990	17990	0
20	20231123	193800	612390	17990	17990	17990	17990	0
21	20231123	193700	612390	17990	17990	17990	17990	0
22	20231123	193600	612390	17990	17990	17990	17990	0
23	20231123	193500	612390	17990	17990	17990	17990	0
24	20231123	193400	612390	17990	17990	17990	17990	0
25	20231123	193300	612390	17990	17990	17990	17990	0
26	20231123	193200	612390	17990	17990	17990	17990	0
27	20231123	193100	612390	17990	17990	17990	17990	0
28	20231123	193000	612390	17990	17990	17990	17990	0
29	20231123	192900	612390	17990	17990	17990	17990	0
30	20231123	192800	612390	17990	17990	17990	17990	0
31	20231123	192700	612390	17990	17990	17990	17990	0
32	20231123	192600	612390	17990	17990	17990	17990	4
33	20231123	192500	612390	17990	17990	17990	17990	0
34	20231123	192400	612390	17990	17990	17990	17990	0
35	20231123	192300	612390	17990	17990	17990	17990	0
36	20231123	192200	612390	17990	17990	17990	17990	0
37	20231123	192100	612390	17990	17990	17990	17990	0
38	20231123	192000	612390	17990	17990	17990	17990	0
39	20231123	191900	612390	17990	17990	17990	17990	0
40	20231123	191800	612390	17990	17990	17990	17990	0
41	20231123	191700	612390	17990	17990	17990	17990	0
42	20231123	191600	612390	17990	17990	17990	17990	0
43	20231123	191500	612390	17990	17990	17990	17990	0
44	20231123	191400	612390	17990	17990	17990	17990	0
45	20231123	191300	612390	17990	17990	17990	17990	0
46	20231123	191200	612390	17990	17990	17990	17990	0
47	20231123	191100	612390	17990	17990	17990	17990	0
48	20231123	191000	612390	17990	17990	17990	17990	0
49	20231123	190900	612390	17990	17990	17990	17990	0
50	20231123	190800	612390	17990	17990	17990	17990	0
51	20231123	190700	612390	17990	17990	17990	17990	0
52	20231123	190600	612390	17990	17990	17990	17990	0
53	20231123	190500	612390	17990	17990	17990	17990	0
54	20231123	190400	612390	17990	17990	17990	17990	0
55	20231123	190300	612390	17990	17990	17990	17990	0
56	20231123	190200	612390	17990	17990	17990	17990	0
57	20231123	190100	612390	17990	17990	17990	17990	0
58	20231123	190000	612390	17990	17990	17990	17990	0
59	20231123	185900	612390	17990	17990	17990	17990	0
60	20231123	185800	612390	17990	17990	17990	17990	0
61	20231123	185700	612390	17990	17990	17990	17990	0
62	20231123	185600	612390	17990	17990	17990	17990	4
63	20231123	185500	612390	17990	17990	17990	17990	0
64	20231123	185400	612390	17990	17990	17990	17990	0
65	20231123	185300	612390	17990	17990	17990	17990	0
66	20231123	185200	612390	17990	17990	17990	17990	0
67	20231123	185100	612390	17990	17990	17990	17990	0
68	20231123	185000	612390	17990	17990	17990	17990	0
69	20231123	184900	612390	17990	17990	17990	17990	0
70	20231123	184800	612390	17990	17990	17990	17990	0
71	20231123	184700	612390	17990	17990	17990	17990	0
72	20231123	184600	612390	17990	17990	17990	17990	0
73	20231123	184500	612390	17990	17990	17990	17990	0
74	20231123	184400	612390	17990	17990	17990	17990	0
75	20231123	184300	612390	17990	17990	17990	17990	0
76	20231123	184200	612390	17990	17990	17990	17990	0
77	20231123	184100	612390	17990	17990	17990	17990	0
78	20231123	184000	612390	17990	17990	17990	17990	0
79	20231123	183900	612390	17990	17990	17990	17990	0
80	20231123	183800	612390	17990	17990	17990	17990	0
81	20231123	183700	612390	17990	17990	17990	17990	0
82	20231123	183600	612390	17990	17990	17990	17990	0
83	20231123	183500	612390	17990	17990	17990	17990	0
84	20231123	183400	612390	17990	17990	17990	17990	0
85	20231123	183300	612390	17990	17990	17990	17990	0
86	20231123	183200	612390	17990	17990	17990	17990	0
87	20231123	183100	612390	17990	17990	17990	17990	0
88	20231123	183000	612390	17990	17990	17990	17990	0
89	20231123	182900	612390	17990	17990	17990	17990	0
90	20231123	182800	612390	17990	17990	17990	17990	0
91	20231123	182700	612390	17990	17990	17990	17990	0
92	20231123	182600	612390	17990	17990	17990	17990	4
93	20231123	182500	612390	17990	17990	17990	17990	0
94	20231123	182400	612390	17990	17990	17990	17990	0
95	20231123	182300	612390	17990	17990	17990	17990	0
96	20231123	182200	612390	17990	17990	17990	17990	0
97	20231123	182100	612390	17990	17990	17990	17990	0
98	20231123	182000	612390	17990	17990	17990	17990	0
99	20231123	181900	612390	17990	17990	17990	17990	0
100	20231123	181800	612390	17990	17990	17990	17990	0
101	20231123	181700	612390	17990	17990	17990	17990	0
102	20231123	181600	612390	17990	17990	17990	17990	0
103	20231123	181500	612390	17990	17990	17990	17990	0
104	20231123	181400	612390	17990	17990	17990	17990	0
105	20231123	181300	612390	17990	17990	17990	17990	0
106	20231123	181200	612390	17990	17990	17990	17990	0
107	20231123	181100	612390	17990	17990	17990	17990	0
108	20231123	181000	612390	17990	17990	17990	17990	0
109	20231123	180900	612390	17990	17990	17990	17990	0
110	20231123	180800	612390	17990	17990	17990	17990	0
111	20231123	180700	612390	17990	17990	17990	17990	0
112	20231123	180600	612390	17990	17990	17990	17990	0
113	20231123	180500	612390	17990	17990	17990	17990	0
114	20231123	180400	612390	17990	17990	17990	17990	0
115	20231123	180300	612390	17990	17990	17990	17990	0
116	20231123	180200	612390	17990	17990	17990	17990	0
117	20231123	180100	612390	17990	17990	17990	17990	0
118	20231123	180000	612390	17990	17990	17990	17990	0
119	20231123	175900	612390	17990	17990	17990	17990	0
120	20231123	175800	612390	17990	17990	17990	17990	0
121	20231123	175700	612390	17990	17990	17990	17990	0
122	20231123	175600	612390	17990	17990	17990	17990	4
123	20231123	175500	612390	17990	17990	17990	17990	0
124	20231123	175400	612390	17990	17990	17990	17990	0
125	20231123	175300	612390	17990	17990	17990	17990	0
126	20231123	175200	612390	17990	17990	17990	17990	0
127	20231123	175100	612390	17990	17990	17990	17990	0
128	20231123	175000	612390	17990	17990	17990	17990	0
129	20231123	174900	612390	17990	17990	17990	17990	0
130	20231123	174800	612390	17990	17990	17990	17990	0
131	20231123	174700	612390	17990	17990	17990	17990	0
132	20231123	174600	612390	17990	17990	17990	17990	0
133	20231123	174500	612390	17990	17990	17990	17990	0
134	20231123	174400	612390	17990	17990	17990	17990	0
135	20231123	174300	612390	17990	17990	17990	17990	0
136	20231123	174200	612390	17990	17990	17990	17990	0
137	20231123	174100	612390	17990	17990	17990	17990	0
138	20231123	174000	612390	17990	17990	17990	17990	0
139	20231123	173900	612390	17990	17990	17990	17990	0
140	20231123	173800	612390	17990	17990	17990	17990	0
141	20231123	173700	612390	17990	17990	17990	17990	0
142	20231123	173600	612390	17990	17990	17990	17990	0
143	20231123	173500	612390	17990	17990	17990	17990	0
144	20231123	173400	612390	17990	17990	17990	17990	0
145	20231123	173300	612390	17990	17990	17990	17990	0
146	20231123	173200	612390	17990	17990	17990	17990	0
147	20231123	173100	612390	17990	17990	17990	17990	0
148	20231123	173000	612390	17990	17990	17990	17990	0
149	20231123	172900	612390	17990	17990	17990	17990	0
150	20231123	172800	612390	17990	17990	17990	17990	0
151	20231123	172700	612390	17990	17990	17990	17990	0
152	20231123	172600	612390	17990	17990	17990	17990	4
153	20231123	172500	612390	17990	17990	17990	17990	0
154	20231123	172400	612390	17990	17990	17990	17990	0
155	20231123	172300	612390	17990	17990	17990	17990	0
156	20231123	172200	612390	17990	17990	17990	17990	0
157	20231123	172100	612390	17990	17990	17990	17990	0
158	20231123	172000	612390	17990	17990	17990	17990	0
159	20231123	171900	612390	17990	17990	17990	17990	0
160	20231123	171800	612390	17990	17990	17990	17990	0
161	20231123	171700	612390	17990	17990	17990	17990	0
162	20231123	171600	612390	17990	17990	17990	17990	0
163	20231123	171500	612390	17990	17990	17990	17990	0
164	20231123	171400	612390	17990	17990	17990	17990	0
165	20231123	171300	612390	17990	17990	17990	17990	0
166	20231123	171200	612390	17990	17990	17990	17990	0
167	20231123	171100	612390	17990	17990	17990	17990	0
168	20231123	171000	612390	17990	17990	17990	17990	0
169	20231123	170900	612390	17990	17990	17990	17990	0
170	20231123	170800	612390	17990	17990	17990	17990	0
171	20231123	170700	612390	17990	17990	17990	17990	0
172	20231123	170600	612390	17990	17990	17990	17990	0
173	20231123	170500	612390	17990	17990	17990	17990	0
174	20231123	170400	612390	17990	17990	17990	17990	0
175	20231123	170300	612390	17990	17990	17990	17990	0
176	20231123	170200	612390	17990	17990	17990	17990	0
177	20231123	170100	612390	17990	17990	17990	17990	0
178	20231123	170000	612390	17990	17990	17990	17990	0
179	20231123	165900	612390	17990	17990	17990	17990	0
180	20231123	165800	612390	17990	17990	17990	17990	0
181	20231123	165700	612390	17990	17990	17990	17990	0
182	20231123	165600	612390	17990	17990	17990	17990	4
183	20231123	165500	612390	17990	17990	17990	17990	0
184	20231123	165400	612390	17990	17990	17990	17990	0
185	20231123	165300	612390	17990	17990	17990	17990	0
186	20231123	165200	612390	17990	17990	17990	17990	0
187	20231123	165100	612390	17990	17990	17990	17990	0
188	20231123	165000	612390	17990	17990	17990	17990	0
189	20231123	164900	612390	17990	17990	17990	17990	0
190	20231123	164800	612390	17990	17990	17990	17990	0
191	20231123	164700	612390	17990	17990	17990	17990	0
192	20231123	164600	612390	17990	17990	17990	17990	0
193	20231123	164500	612390	17990	17990	17990	17990	0
194	20231123	164400	612390	17990	17990	17990	17990	0
195	20231123	164300	612390	17990	17990	17990	17990	0
196	20231123	164200	612390	17990	17990	17990	17990	0
197	20231123	164100	612390	17990	17990	17990	17990	0
198	20231123	164000	612390	17990	17990	17990	17990	0
199	20231123	163900	612390	17990	17990	17990	17990	0
200	20231123	163800	612390	17990	17990	17990	17990	0
201	20231123	163700	612390	17990	17990	17990	17990	0
202	20231123	163600	612390	17990	17990	17990	17990	0
203	20231123	163500	612390	17990	17990	17990	17990	0
204	20231123	163400	612390	17990	17990	17990	17990	0
205	20231123	163300	612390	17990	17990	17990	17990	0
206	20231123	163200	612390	17990	17990	17990	17990	0
207	20231123	163100	612390	17990	17990	17990	17990	0
208	20231123	163000	612390	17990	17990	17990	17990	0
209	20231123	162900	612390	17990	17990	17990	17990	0
210	20231123	162800	612390	17990	17990	17990	17990	0
211	20231123	162700	612390	17990	17990	17990	17990	0
212	20231123	162600	612390	17990	17990	17990	17990	4
213	20231123	162500	612390	17990	17990	17990	17990	0
214	20231123	162400	612390	17990	17990	17990	17990	0
215	20231123	162300	612390	17990	17990	17990	17990	0
216	20231123	162200	612390	17990	17990	17990	17990	0
217	20231123	162100	612390	17990	17990	17990	17990	0
218	20231123	162000	612390	17990	17990	17990	17990	0
219	20231123	161900	612390	17990	17990	17990	17990	0
220	20231123	161800	612390	17990	17990	17990	17990	0
221	20231123	161700	612390	17990	17990	17990	17990	0
222	20231123	161600	612390	17990	17990	17990	17990	0
223	20231123	161500	612390	17990	17990	17990	17990	0
224	20231123	161400	612390	17990	17990	17990	17990	0
225	20231123	161300	612390	17990	17990	17990	17990	0
226	20231123	161200	612390	17990	17990	17990	17990	0
227	20231123	161100	612390	17990	17990	17990	17990	0
228	20231123	161000	612390	17990	17990	17990	17990	0
229	20231123	160900	612390	17990	17990	17990	17990	0
230	20231123	160800	612390	17990	17990	17990	17990	0
231	20231123	160700	612390	17990	17990	17990	17990	0
232	20231123	160600	612390	17990	17990	17990	17990	0
233	20231123	160500	612390	17990	17990	17990	17990	0
234	20231123	160400	612390	17990	17990	17990	17990	0
235	20231123	160300	612390	17990	17990	17990	17990	0
236	20231123	160200	612390	17990	17990	17990	17990	0
237	20231123	160100	612390	17990	17990	17990	17990	0
238	20231123	160000	612390	17990	17990	17990	17990	0
239	20231123	155900	612390	17990	17990	17990	17990	0
240	20231123	155800	612390	17990	17990	17990	17990	0
241	20231123	155700	612390	17990	17990	17990	17990	0
242	20231123	155600	612390	17990	17990	17990	17990	4
243	20231123	155500	612390	17990	17990	17990	17990	0
244	20231123	155400	612390	17990	17990	17990	17990	0
245	20231123	155300	612390	17990	17990	17990	17990	0
246	20231123	155200	612390	17990	17990	17990	17990	0
247	20231123	155100	612390	17990	17990	17990	17990	0
248	20231123	155000	612390	17990	17990	17990	17990	0
249	20231123	154900	612390	17990	17990	17990	17990	0
250	20231123	154800	612390	17990	17990	17990	17990	0
251	20231123	154700	612390	17990	17990	17990	17990	0
252	20231123	154600	612390	17990	17990	17990	17990	0
253	20231123	154500	612390	17990	17990	17990	17990	0
254	20231123	154400	612390	17990	17990	17990	17990	0
255	20231123	154300	612390	17990	17990	17990	17990	0
256	20231123	154200	612390	17990	17990	17990	17990	0
257	20231123	154100	612390	17990	17990	17990	17990	0
258	20231123	154000	612390	17990	17990	17990	17990	0
259	20231123	153900	612390	17990	17990	17990	17990	0
260	20231123	153800	612390	17990	17990	17990	17990	0
261	20231123	153700	612390	17990	17990	17990	17990	0
262	20231123	153600	612390	17990	17990	17990	17990	0
263	20231123	153500	612390	17990	17990	17990	17990	0
264	20231123	153400	612390	17990	17990	17990	17990	0
265	20231123	153300	612390	17990	17990	17990	17990	0
266	20231123	153200	612390	17990	17990	17990	17990	0
267	20231123	153100	612390	17990	17990	17990	17990	0
268	20231123	153000	612390	17990	17990	17990	17990	0
269	20231123	152900	612390	17990	17990	17990	17990	0
270	20231123	152800	612390	17990	17990	17990	17990	0
271	20231123	152700	612390	17990	17990	17990	17990	0
272	20231123	152600	612390	17990	17990	17990	17990	0
273	20231123	152500	612390	17990	17990	17990	17990	0
274	20231123	152400	612390	17990	17990	17990	17990	0
275	20231123	152300	612390	17990	17990	17990	17990	0
276	20231123	152200	612390	17990	17990	17990	17990	0
277	20231123	152100	612390	17990	17990	17990	17990	0
278	20231123	152000	612390	17990	17990	17990	17990	0
279	20231123	151900	612390	17990	17990	17990	17990	4
280	20231123	151800	540430	17990	17990	17990	17990	0
281	20231123	151700	540430	17990	17990	17990	17990	0
282	20231123	151600	540430	17990	17990	17990	17990	0
283	20231123	151500	540430	17990	17990	17990	17990	0
284	20231123	151400	540430	17990	17990	17990	17990	0
285	20231123	151300	540430	17990	17990	17990	17990	0
286	20231123	151200	540430	17990	17990	17990	17990	0
287	20231123	151100	540430	17990	17990	17990	17990	0
288	20231123	151000	540430	17990	17990	17990	17990	0
289	20231123	150900	540430	17990	17990	17990	17990	0
290	20231123	150800	540430	17990	17990	17990	17990	0
291	20231123	150700	540430	17990	17990	17990	17990	0
292	20231123	150600	540430	17990	17990	17990	17990	0
293	20231123	150500	540430	17990	17990	17990	17990	0
294	20231123	150400	540430	17990	17990	17990	17990	0
295	20231123	150300	540430	17990	17990	17990	17990	0
296	20231123	150200	540430	17990	17990	17990	17990	0
297	20231123	150100	540430	17990	17990	17990	17990	0
298	20231123	150000	540430	17990	17990	17990	17990	0
299	20231123	145900	540430	17990	17990	17990	17990	0
300	20231123	145800	540430	17990	17990	17990	17990	0
301	20231123	145700	540430	17990	17990	17990	17990	0
302	20231123	145600	540430	17990	17990	17990	17990	0
303	20231123	145500	540430	17990	17990	17990	17990	0
304	20231123	145400	540430	17990	17990	17990	17990	0
305	20231123	145300	540430	17990	17990	17990	17990	0
306	20231123	145200	540430	17990	17990	17990	17990	0
307	20231123	145100	540430	17990	17990	17990	17990	0
308	20231123	145000	540430	17990	17990	17990	17990	0
309	20231123	144900	540430	17990	17990	17990	17990	0
310	20231123	144800	540430	17990	17990	17990	17990	0
311	20231123	144700	540430	17990	17990	17990	17990	0
312	20231123	144600	540430	17990	17990	17990	17990	0
313	20231123	144500	540430	17990	17990	17990	17990	0
314	20231123	144400	540430	17990	17990	17990	17990	0
315	20231123	144300	540430	17990	17990	17990	17990	0
316	20231123	144200	540430	17990	17990	17990	17990	0
317	20231123	144100	540430	17990	17990	17990	17990	0
318	20231123	144000	540430	17990	17990	17990	17990	0
319	20231123	143900	540430	17990	17990	17990	17990	0
320	20231123	143800	540430	17990	17990	17990	17990	0
321	20231123	143700	540430	17990	17990	17990	17990	0
322	20231123	143600	540430	17990	17990	17990	17990	0
323	20231123	143500	540430	17990	17990	17990	17990	0
324	20231123	143400	540430	17990	17990	17990	17990	0
325	20231123	143300	540430	17990	17990	17990	17990	0
326	20231123	143200	540430	17990	17990	17990	17990	0
327	20231123	143100	540430	17990	17990	17990	17990	0
328	20231123	143000	540430	17990	17990	17990	17990	0
329	20231123	142900	540430	17990	17990	17990	17990	0
330	20231123	142800	540430	17990	17990	17990	17990	0
331	20231123	142700	540430	17990	17990	17990	17990	0
332	20231123	142600	540430	17990	17990	17990	17990	0
333	20231123	142500	540430	17990	17990	17990	17990	0
334	20231123	142400	540430	17990	17990	17990	17990	0
335	20231123	142300	540430	17990	17990	17990	17990	0
336	20231123	142200	540430	17990	17990	17990	17990	0
337	20231123	142100	540430	17990	17990	17990	17990	0
338	20231123	142000	540430	17990	17990	17990	17990	0
339	20231123	141900	540430	17990	17990	17990	17990	0
340	20231123	141800	540430	17990	17990	17990	17990	0
341	20231123	141700	540430	17990	17990	17990	17990	0
342	20231123	141600	540430	17990	17990	17990	17990	0
343	20231123	141500	540430	17990	17990	17990	17990	0
344	20231123	141400	540430	17990	17990	17990	17990	0
345	20231123	141300	540430	17990	17990	17990	17990	0
346	20231123	141200	540430	17990	17990	17990	17990	0
347	20231123	141100	540430	17990	17990	17990	17990	0
348	20231123	141000	540430	17990	17990	17990	17990	0
349	20231123	140900	540430	17990	17990	17990	17990	0
350	20231123	140800	540430	17990	17990	17990	17990	0
351	20231123	140700	540430	17990	17990	17990	17990	0
352	20231123	140600	540430	17990	17990	17990	17990	0
353	20231123	140500	540430	17990	17990	17990	17990	0
354	20231123	140400	540430	17990	17990	17990	17990	0
355	20231123	140300	540430	17990	17990	17990	17990	0
356	20231123	140200	540430	17990	17990	17990	17990	0
357	20231123	140100	540430	17990	17990	17990	17990	0
358	20231123	140000	540430	17990	17990	17990	17990	0
359	20231123	135900	540430	17990	17990	17990	17990	0
360	20231123	135800	540430	17990	17990	17990	17990	0
361	20231123	135700	540430	17990	17990	17990	17990	0
362	20231123	135600	540430	17990	17990	17990	17990	0
363	20231123	135500	540430	17990	17990	17990	17990	0
364	20231123	135400	540430	17990	17990	17990	17990	0
365	20231123	135300	540430	17990	17990	17990	17990	0
366	20231123	135200	540430	17990	17990	17990	17990	0
367	20231123	135100	540430	17990	17990	17990	17990	0
368	20231123	135000	540430	17990	17990	17990	17990	0
369	20231123	134900	540430	17990	17990	17990	17990	0
370	20231123	134800	540430	17990	17990	17990	17990	0
371	20231123	134700	540430	17990	17990	17990	17990	0
372	20231123	134600	540430	17990	17990	17990	17990	0
373	20231123	134500	540430	17990	17990	17990	17990	0
374	20231123	134400	540430	17990	17990	17990	17990	0
375	20231123	134300	540430	17990	17990	17990	17990	0
376	20231123	134200	540430	17990	17990	17990	17990	0
377	20231123	134100	540430	17990	17990	17990	17990	0
378	20231123	134000	540430	17990	17990	17990	17990	0
379	20231123	133900	540430	17990	17990	17990	17990	0
380	20231123	133800	540430	17990	17990	17990	17990	0
381	20231123	133700	540430	17990	17990	17990	17990	0
382	20231123	133600	540430	17990	17990	17990	17990	0
383	20231123	133500	540430	17990	17990	17990	17990	0
384	20231123	133400	540430	17990	17990	17990	17990	0
385	20231123	133300	540430	17990	17990	17990	17990	0
386	20231123	133200	540430	17990	17990	17990	17990	0
387	20231123	133100	540430	17990	17990	17990	17990	0
388	20231123	133000	540430	17990	17990	17990	17990	0
389	20231123	132900	540430	17990	17990	17990	17990	0
390	20231123	132800	540430	17990	17990	17990	17990	0
391	20231123	132700	540430	17990	17990	17990	17990	0
392	20231123	132600	540430	17990	17990	17990	17990	0
393	20231123	132500	540430	17990	17990	17990	17990	0
394	20231123	132400	540430	17990	17990	17990	17990	0
395	20231123	132300	540430	17990	17990	17990	17990	0
396	20231123	132200	540430	17990	17990	17990	17990	0
397	20231123	132100	540430	17990	17990	17990	17990	0
398	20231123	132000	540430	17990	17990	17990	17990	0
399	20231123	131900	540430	17990	17990	17990	17990	0
400	20231123	131800	540430	17990	17990	17990	17990	0
401	20231123	131700	540430	17990	17990	17990	17990	0
402	20231123	131600	540430	17990	17990	17990	17990	0
403	20231123	131500	540430	17990	17990	17990	17990	0
404	20231123	131400	540430	17990	17990	17990	17990	0
405	20231123	131300	540430	17990	17990	17990	17990	0
406	20231123	131200	540430	17990	17990	17990	17990	0
407	20231123	131100	540430	17990	17990	17990	17990	0
408	20231123	131000	540430	17990	17990	17990	17990	0
409	20231123	130900	540430	17990	17990	17990	17990	0
410	20231123	130800	540430	17990	17990	17990	17990	0
411	20231123	130700	540430	17990	17990	17990	17990	0
412	20231123	130600	540430	17990	17990	17990	17990	0
413	20231123	130500	540430	17990	17990	17990	17990	0
414	20231123	130400	540430	17990	17990	17990	17990	0
415	20231123	130300	540430	17990	17990	17990	17990	0
416	20231123	130200	540430	17990	17990	17990	17990	0
417	20231123	130100	540430	17990	17990	17990	17990	0
418	20231123	130000	540430	17990	17990	17990	17990	0
419	20231123	125900	540430	17990	17990	17990	17990	0
420	20231123	125800	540430	17990	17990	17990	17990	0
421	20231123	125700	540430	17990	17990	17990	17990	0
422	20231123	125600	540430	17990	17990	17990	17990	0
423	20231123	125500	540430	17990	17990	17990	17990	0
424	20231123	125400	540430	17990	17990	17990	17990	0
425	20231123	125300	540430	17990	17990	17990	17990	0
426	20231123	125200	540430	17990	17990	17990	17990	0
427	20231123	125100	540430	17990	17990	17990	17990	0
428	20231123	125000	540430	17990	17990	17990	17990	0
429	20231123	124900	540430	17990	17990	17990	17990	0
430	20231123	124800	540430	17990	17990	17990	17990	0
431	20231123	124700	540430	17990	17990	17990	17990	0
432	20231123	124600	540430	17990	17990	17990	17990	0
433	20231123	124500	540430	17990	17990	17990	17990	0
434	20231123	124400	540430	17990	17990	17990	17990	0
435	20231123	124300	540430	17990	17990	17990	17990	0
436	20231123	124200	540430	17990	17990	17990	17990	0
437	20231123	124100	540430	17990	17990	17990	17990	0
438	20231123	124000	540430	17990	17990	17990	17990	0
439	20231123	123900	540430	17990	17990	17990	17990	0
440	20231123	123800	540430	17990	17990	17990	17990	0
441	20231123	123700	540430	17990	17990	17990	17990	0
442	20231123	123600	540430	17990	17990	17990	17990	0
443	20231123	123500	540430	17990	17990	17990	17990	0
444	20231123	123400	540430	17990	17990	17990	17990	0
445	20231123	123300	540430	17990	17990	17990	17990	0
446	20231123	123200	540430	17990	17990	17990	17990	0
447	20231123	123100	540430	17990	17990	17990	17990	0
448	20231123	123000	540430	17990	17990	17990	17990	0
449	20231123	122900	540430	17990	17990	17990	17990	0
450	20231123	122800	540430	17990	17990	17990	17990	0
451	20231123	122700	540430	17990	17990	17990	17990	0
452	20231123	122600	540430	17990	17990	17990	17990	0
453	20231123	122500	540430	17990	17990	17990	17990	0
454	20231123	122400	540430	17990	17990	17990	17990	0
455	20231123	122300	540430	17990	17990	17990	17990	0
456	20231123	122200	540430	17990	17990	17990	17990	0
457	20231123	122100	540430	17990	17990	17990	17990	0
458	20231123	122000	540430	17990	17990	17990	17990	0
459	20231123	121900	540430	17990	17990	17990	17990	0
460	20231123	121800	540430	17990	17990	17990	17990	0
461	20231123	121700	540430	17990	17990	17990	17990	0
462	20231123	121600	540430	17990	17990	17990	17990	0
463	20231123	121500	540430	17990	17990	17990	17990	0
464	20231123	121400	540430	17990	17990	17990	17990	0
465	20231123	121300	540430	17990	17990	17990	17990	0
466	20231123	121200	540430	17990	17990	17990	17990	0
467	20231123	121100	540430	17990	17990	17990	17990	0
468	20231123	121000	540430	17990	17990	17990	17990	0
469	20231123	120900	540430	17990	17990	17990	17990	0
470	20231123	120800	540430	17990	17990	17990	17990	0
471	20231123	120700	540430	17990	17990	17990	17990	0
472	20231123	120600	540430	17990	17990	17990	17990	0
473	20231123	120500	540430	17990	17990	17990	17990	0
474	20231123	120400	540430	17990	17990	17990	17990	0
475	20231123	120300	540430	17990	17990	17990	17990	0
476	20231123	120200	540430	17990	17990	17990	17990	0
477	20231123	120100	540430	17990	17990	17990	17990	0
478	20231123	120000	540430	17990	17990	17990	17990	0
479	20231123	115900	540430	17990	17990	17990	17990	0
480	20231123	115800	540430	17990	17990	17990	17990	0
481	20231123	115700	540430	17990	17990	17990	17990	0
482	20231123	115600	540430	17990	17990	17990	17990	1
483	20231123	115500	522440	18490	18490	18490	18490	1
484	20231123	115400	503950	17990	17990	17990	17990	1
485	20231123	115300	485960	18500	18500	18500	18500	0
486	20231123	115200	485960	18500	18500	18500	18500	0
487	20231123	115100	485960	18500	18500	18500	18500	0
488	20231123	115000	485960	18500	18500	18500	18500	0
489	20231123	114900	485960	18500	18500	18500	18500	0
490	20231123	114800	485960	18500	18500	18500	18500	0
491	20231123	114700	485960	18500	18500	18500	18500	0
492	20231123	114600	485960	18500	18500	18500	18500	0
493	20231123	114500	485960	18500	18500	18500	18500	0
494	20231123	114400	485960	18500	18500	18500	18500	0
495	20231123	114300	485960	18500	18500	18500	18500	0
496	20231123	114200	485960	18500	18500	18500	18500	0
497	20231123	114100	485960	18500	18500	18500	18500	0
498	20231123	114000	485960	18500	18500	18500	18500	0
499	20231123	113900	485960	18500	18500	18500	18500	0
500	20231123	113800	485960	18500	18500	18500	18500	0
501	20231123	113700	485960	18500	18500	18500	18500	0
502	20231123	113600	485960	18500	18500	18500	18500	0
503	20231123	113500	485960	18500	18500	18500	18500	0
504	20231123	113400	485960	18500	18500	18500	18500	0
505	20231123	113300	485960	18500	18500	18500	18500	0
506	20231123	113200	485960	18500	18500	18500	18500	0
507	20231123	113100	485960	18500	18500	18500	18500	0
508	20231123	113000	485960	18500	18500	18500	18500	0
509	20231123	112900	485960	18500	18500	18500	18500	0
510	20231123	112800	485960	18500	18500	18500	18500	0
511	20231123	112700	485960	18500	18500	18500	18500	0
512	20231123	112600	485960	18500	18500	18500	18500	0
513	20231123	112500	485960	18500	18500	18500	18500	0
514	20231123	112400	485960	18500	18500	18500	18500	0
515	20231123	112300	485960	18500	18500	18500	18500	0
516	20231123	112200	485960	18500	18500	18500	18500	0
517	20231123	112100	485960	18500	18500	18500	18500	0
518	20231123	112000	485960	18500	18500	18500	18500	0
519	20231123	111900	485960	18500	18500	18500	18500	0
520	20231123	111800	485960	18500	18500	18500	18500	0
521	20231123	111700	485960	18500	18500	18500	18500	0
522	20231123	111600	485960	18500	18500	18500	18500	0
523	20231123	111500	485960	18500	17990	18500	17990	2
524	20231123	111400	449470	17990	17990	17990	17990	0
525	20231123	111300	449470	17990	17990	17990	17990	0
526	20231123	111200	449470	17990	17990	17990	17990	2
527	20231123	111100	413490	18500	18500	18500	18500	0
528	20231123	111000	413490	18500	18500	18500	18500	0
529	20231123	110900	413490	18500	18500	18500	18500	0
530	20231123	110800	413490	18500	18500	18500	18500	0
531	20231123	110700	413490	18500	18500	18500	18500	0
532	20231123	110600	413490	18500	18500	18500	18500	0
533	20231123	110500	413490	18500	18500	18500	18500	0
534	20231123	110400	413490	18500	18500	18500	18500	1
535	20231123	110300	394990	17990	17990	17990	17990	1
536	20231123	110200	377000	18000	18000	18000	18000	0
537	20231123	110100	377000	18000	18000	18000	18000	0
538	20231123	110000	377000	18000	18000	18000	18000	1
539	20231123	105900	359000	18500	18500	18500	18500	0
540	20231123	105800	359000	18500	18500	18500	18500	0
541	20231123	105700	359000	18500	18500	18500	18500	0
542	20231123	105600	359000	18500	18500	18500	18500	0
543	20231123	105500	359000	18500	18500	18500	18500	0
544	20231123	105400	359000	18500	18500	18500	18500	0
545	20231123	105300	359000	18500	18500	18500	18500	0
546	20231123	105200	359000	18500	18500	18500	18500	0
547	20231123	105100	359000	18500	18500	18500	18500	0
548	20231123	105000	359000	18500	18500	18500	18500	0
549	20231123	104900	359000	18500	18500	18500	18500	0
550	20231123	104800	359000	18500	18500	18500	18500	0
551	20231123	104700	359000	18500	18500	18500	18500	0
552	20231123	104600	359000	18500	18500	18500	18500	8
553	20231123	104500	211000	18500	18500	18500	18500	0
554	20231123	104400	211000	18500	18500	18500	18500	0
555	20231123	104300	211000	18500	18500	18500	18500	0
556	20231123	104200	211000	18500	18500	18500	18500	0
557	20231123	104100	211000	18500	18500	18500	18500	0
558	20231123	104000	211000	18500	18500	18500	18500	0
559	20231123	103900	211000	18500	18500	18500	18500	0
560	20231123	103800	211000	18500	18500	18500	18500	0
561	20231123	103700	211000	18500	18500	18500	18500	0
562	20231123	103600	211000	18500	18500	18500	18500	0
563	20231123	103500	211000	18500	18500	18500	18500	0
564	20231123	103400	211000	18500	18500	18500	18500	0
565	20231123	103300	211000	18500	18500	18500	18500	0
566	20231123	103200	211000	18500	18500	18500	18500	0
567	20231123	103100	211000	18500	18500	18500	18500	0
568	20231123	103000	211000	18500	18500	18500	18500	0
569	20231123	102900	211000	18500	18500	18500	18500	0
570	20231123	102800	211000	18500	18500	18500	18500	0
571	20231123	102700	211000	18500	18500	18500	18500	0
572	20231123	102600	211000	18500	18500	18500	18500	0
573	20231123	102500	211000	18500	18500	18500	18500	0
574	20231123	102400	211000	18500	18500	18500	18500	0
575	20231123	102300	211000	18500	18500	18500	18500	0
576	20231123	102200	211000	18500	18500	18500	18500	0
577	20231123	102100	211000	18500	18500	18500	18500	0
578	20231123	102000	211000	18500	18500	18500	18500	0
579	20231123	101900	211000	18500	18500	18500	18500	0
580	20231123	101800	211000	18500	18500	18500	18500	0
581	20231123	101700	211000	18500	18500	18500	18500	0
582	20231123	101600	211000	18500	18500	18500	18500	0
583	20231123	101500	211000	18500	18500	18500	18500	0
584	20231123	101400	211000	18500	18500	18500	18500	0
585	20231123	101300	211000	18500	18500	18500	18500	1
586	20231123	101200	192500	19000	19000	19000	19000	0
587	20231123	101100	192500	19000	19000	19000	19000	0
588	20231123	101000	192500	19000	19000	19000	19000	0
589	20231123	100900	192500	19000	19000	19000	19000	0
590	20231123	100800	192500	19000	19000	19000	19000	0
591	20231123	100700	192500	19000	19000	19000	19000	2
592	20231123	100600	154500	19500	19500	19500	19500	0
593	20231123	100500	154500	19500	19500	19500	19500	0
594	20231123	100400	154500	19500	19500	19500	19500	0
595	20231123	100300	154500	19500	19500	19500	19500	0
596	20231123	100200	154500	19500	19500	19500	19500	0
597	20231123	100100	154500	19500	19500	19500	19500	0
598	20231123	100000	154500	19500	19500	19500	19500	0
599	20231123	095900	154500	19500	19500	19500	19500	0
600	20231123	095800	154500	19500	19500	19500	19500	0
601	20231123	095700	154500	19500	19500	19500	19500	1
602	20231123	095600	135000	19500	19500	19500	19500	0
603	20231123	095500	135000	19500	19500	19500	19500	0
604	20231123	095400	135000	19500	19500	19500	19500	0
605	20231123	095300	135000	19500	19500	19500	19500	0
606	20231123	095200	135000	19500	19500	19500	19500	0
607	20231123	095100	135000	19500	19500	19500	19500	0
608	20231123	095000	135000	19500	19500	19500	19500	0
609	20231123	094900	135000	19500	19500	19500	19500	0
610	20231123	094800	135000	19500	19500	19500	19500	0
611	20231123	094700	135000	19500	19500	19500	19500	0
612	20231123	094600	135000	19500	19500	19500	19500	0
613	20231123	094500	135000	19500	19500	19500	19500	0
614	20231123	094400	135000	19500	19500	19500	19500	0
615	20231123	094300	135000	19500	19500	19500	19500	0
616	20231123	094200	135000	19500	19500	19500	19500	2
617	20231123	094100	96000	19500	19500	19500	19500	3
618	20231123	094000	37500	19000	19000	19000	19000	1
619	20231123	093900	18500	18500	18500	18500	18500	0
620	20231123	093800	18500	18500	18500	18500	18500	0
621	20231123	093700	18500	18500	18500	18500	18500	0
622	20231123	093600	18500	18500	18500	18500	18500	0
623	20231123	093500	18500	18500	18500	18500	18500	0
624	20231123	093400	18500	18500	18500	18500	18500	0
625	20231123	093300	18500	18500	18500	18500	18500	0
626	20231123	093200	18500	18500	18500	18500	18500	0
627	20231123	093100	18500	18500	18500	18500	18500	0
628	20231123	093000	18500	18500	18500	18500	18500	0
629	20231123	092900	18500	18500	18500	18500	18500	0
630	20231123	092800	18500	18500	18500	18500	18500	0
631	20231123	092700	18500	18500	18500	18500	18500	0
632	20231123	092600	18500	18500	18500	18500	18500	0
633	20231123	092500	18500	18500	18500	18500	18500	0
634	20231123	092400	18500	18500	18500	18500	18500	0
635	20231123	092300	18500	18500	18500	18500	18500	0
636	20231123	092200	18500	18500	18500	18500	18500	0
637	20231123	092100	18500	18500	18500	18500	18500	0
638	20231123	092000	18500	18500	18500	18500	18500	0
639	20231123	091900	18500	18500	18500	18500	18500	0
640	20231123	091800	18500	18500	18500	18500	18500	0
641	20231123	091700	18500	18500	18500	18500	18500	0
642	20231123	091600	18500	18500	18500	18500	18500	0
643	20231123	091500	18500	18500	18500	18500	18500	0
644	20231123	091400	18500	18500	18500	18500	18500	0
645	20231123	091300	18500	18500	18500	18500	18500	0
646	20231123	091200	18500	18500	18500	18500	18500	0
647	20231123	091100	18500	18500	18500	18500	18500	0
648	20231123	091000	18500	18500	18500	18500	18500	0
649	20231123	090900	18500	18500	18500	18500	18500	0
650	20231123	090800	18500	18500	18500	18500	18500	0
651	20231123	090700	18500	18500	18500	18500	18500	0
652	20231123	090600	18500	18500	18500	18500	18500	0
653	20231123	090500	18500	18500	18500	18500	18500	0
654	20231123	090400	18500	18500	18500	18500	18500	0
655	20231123	090300	18500	18500	18500	18500	18500	0
656	20231123	090200	18500	18500	18500	18500	18500	0
657	20231123	090100	18500	18500	18500	18500	18500	1
658	20231123	090000	0	17950	17950	17950	17950	0