KissMeData/044990/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192500	880800	17050	17050	17050	17050	1
3	20231107	192400	880800	17050	17050	17050	17050	0
4	20231107	192300	880800	17050	17050	17050	17050	0
5	20231107	192200	880800	17050	17050	17050	17050	0
6	20231107	192100	880800	17050	17050	17050	17050	0
7	20231107	192000	880800	17050	17050	17050	17050	0
8	20231107	191900	880800	17050	17050	17050	17050	0
9	20231107	191800	880800	17050	17050	17050	17050	0
10	20231107	191700	880800	17050	17050	17050	17050	0
11	20231107	191600	880800	17050	17050	17050	17050	0
12	20231107	191500	880800	17050	17050	17050	17050	0
13	20231107	191400	880800	17050	17050	17050	17050	0
14	20231107	191300	880800	17050	17050	17050	17050	0
15	20231107	191200	880800	17050	17050	17050	17050	0
16	20231107	191100	880800	17050	17050	17050	17050	0
17	20231107	191000	880800	17050	17050	17050	17050	0
18	20231107	190900	880800	17050	17050	17050	17050	0
19	20231107	190800	880800	17050	17050	17050	17050	0
20	20231107	190700	880800	17050	17050	17050	17050	0
21	20231107	190600	880800	17050	17050	17050	17050	0
22	20231107	190500	880800	17050	17050	17050	17050	0
23	20231107	190400	880800	17050	17050	17050	17050	0
24	20231107	190300	880800	17050	17050	17050	17050	0
25	20231107	190200	880800	17050	17050	17050	17050	0
26	20231107	190100	880800	17050	17050	17050	17050	0
27	20231107	190000	880800	17050	17050	17050	17050	0
28	20231107	185900	880800	17050	17050	17050	17050	0
29	20231107	185800	880800	17050	17050	17050	17050	0
30	20231107	185700	880800	17050	17050	17050	17050	0
31	20231107	185600	880800	17050	17050	17050	17050	0
32	20231107	185500	880800	17050	17050	17050	17050	1
33	20231107	185400	880800	17050	17050	17050	17050	0
34	20231107	185300	880800	17050	17050	17050	17050	0
35	20231107	185200	880800	17050	17050	17050	17050	0
36	20231107	185100	880800	17050	17050	17050	17050	0
37	20231107	185000	880800	17050	17050	17050	17050	0
38	20231107	184900	880800	17050	17050	17050	17050	0
39	20231107	184800	880800	17050	17050	17050	17050	0
40	20231107	184700	880800	17050	17050	17050	17050	0
41	20231107	184600	880800	17050	17050	17050	17050	0
42	20231107	184500	880800	17050	17050	17050	17050	0
43	20231107	184400	880800	17050	17050	17050	17050	0
44	20231107	184300	880800	17050	17050	17050	17050	0
45	20231107	184200	880800	17050	17050	17050	17050	0
46	20231107	184100	880800	17050	17050	17050	17050	0
47	20231107	184000	880800	17050	17050	17050	17050	0
48	20231107	183900	880800	17050	17050	17050	17050	0
49	20231107	183800	880800	17050	17050	17050	17050	0
50	20231107	183700	880800	17050	17050	17050	17050	0
51	20231107	183600	880800	17050	17050	17050	17050	0
52	20231107	183500	880800	17050	17050	17050	17050	0
53	20231107	183400	880800	17050	17050	17050	17050	0
54	20231107	183300	880800	17050	17050	17050	17050	0
55	20231107	183200	880800	17050	17050	17050	17050	0
56	20231107	183100	880800	17050	17050	17050	17050	0
57	20231107	183000	880800	17050	17050	17050	17050	0
58	20231107	182900	880800	17050	17050	17050	17050	0
59	20231107	182800	880800	17050	17050	17050	17050	0
60	20231107	182700	880800	17050	17050	17050	17050	0
61	20231107	182600	880800	17050	17050	17050	17050	0
62	20231107	182500	880800	17050	17050	17050	17050	1
63	20231107	182400	880800	17050	17050	17050	17050	0
64	20231107	182300	880800	17050	17050	17050	17050	0
65	20231107	182200	880800	17050	17050	17050	17050	0
66	20231107	182100	880800	17050	17050	17050	17050	0
67	20231107	182000	880800	17050	17050	17050	17050	0
68	20231107	181900	880800	17050	17050	17050	17050	0
69	20231107	181800	880800	17050	17050	17050	17050	0
70	20231107	181700	880800	17050	17050	17050	17050	0
71	20231107	181600	880800	17050	17050	17050	17050	0
72	20231107	181500	880800	17050	17050	17050	17050	0
73	20231107	181400	880800	17050	17050	17050	17050	0
74	20231107	181300	880800	17050	17050	17050	17050	0
75	20231107	181200	880800	17050	17050	17050	17050	0
76	20231107	181100	880800	17050	17050	17050	17050	0
77	20231107	181000	880800	17050	17050	17050	17050	0
78	20231107	180900	880800	17050	17050	17050	17050	0
79	20231107	180800	880800	17050	17050	17050	17050	0
80	20231107	180700	880800	17050	17050	17050	17050	0
81	20231107	180600	880800	17050	17050	17050	17050	0
82	20231107	180500	880800	17050	17050	17050	17050	0
83	20231107	180400	880800	17050	17050	17050	17050	0
84	20231107	180300	880800	17050	17050	17050	17050	0
85	20231107	180200	880800	17050	17050	17050	17050	0
86	20231107	180100	880800	17050	17050	17050	17050	0
87	20231107	180000	880800	17050	17050	17050	17050	0
88	20231107	175900	880800	17050	17050	17050	17050	0
89	20231107	175800	880800	17050	17050	17050	17050	0
90	20231107	175700	880800	17050	17050	17050	17050	0
91	20231107	175600	880800	17050	17050	17050	17050	0
92	20231107	175500	880800	17050	17050	17050	17050	1
93	20231107	175400	880800	17050	17050	17050	17050	0
94	20231107	175300	880800	17050	17050	17050	17050	0
95	20231107	175200	880800	17050	17050	17050	17050	0
96	20231107	175100	880800	17050	17050	17050	17050	0
97	20231107	175000	880800	17050	17050	17050	17050	0
98	20231107	174900	880800	17050	17050	17050	17050	0
99	20231107	174800	880800	17050	17050	17050	17050	0
100	20231107	174700	880800	17050	17050	17050	17050	0
101	20231107	174600	880800	17050	17050	17050	17050	0
102	20231107	174500	880800	17050	17050	17050	17050	0
103	20231107	174400	880800	17050	17050	17050	17050	0
104	20231107	174300	880800	17050	17050	17050	17050	0
105	20231107	174200	880800	17050	17050	17050	17050	0
106	20231107	174100	880800	17050	17050	17050	17050	0
107	20231107	174000	880800	17050	17050	17050	17050	0
108	20231107	173900	880800	17050	17050	17050	17050	0
109	20231107	173800	880800	17050	17050	17050	17050	0
110	20231107	173700	880800	17050	17050	17050	17050	0
111	20231107	173600	880800	17050	17050	17050	17050	0
112	20231107	173500	880800	17050	17050	17050	17050	0
113	20231107	173400	880800	17050	17050	17050	17050	0
114	20231107	173300	880800	17050	17050	17050	17050	0
115	20231107	173200	880800	17050	17050	17050	17050	0
116	20231107	173100	880800	17050	17050	17050	17050	0
117	20231107	173000	880800	17050	17050	17050	17050	0
118	20231107	172900	880800	17050	17050	17050	17050	0
119	20231107	172800	880800	17050	17050	17050	17050	0
120	20231107	172700	880800	17050	17050	17050	17050	0
121	20231107	172600	880800	17050	17050	17050	17050	0
122	20231107	172500	880800	17050	17050	17050	17050	1
123	20231107	172400	880800	17050	17050	17050	17050	0
124	20231107	172300	880800	17050	17050	17050	17050	0
125	20231107	172200	880800	17050	17050	17050	17050	0
126	20231107	172100	880800	17050	17050	17050	17050	0
127	20231107	172000	880800	17050	17050	17050	17050	0
128	20231107	171900	880800	17050	17050	17050	17050	0
129	20231107	171800	880800	17050	17050	17050	17050	0
130	20231107	171700	880800	17050	17050	17050	17050	0
131	20231107	171600	880800	17050	17050	17050	17050	0
132	20231107	171500	880800	17050	17050	17050	17050	0
133	20231107	171400	880800	17050	17050	17050	17050	0
134	20231107	171300	880800	17050	17050	17050	17050	0
135	20231107	171200	880800	17050	17050	17050	17050	0
136	20231107	171100	880800	17050	17050	17050	17050	0
137	20231107	171000	880800	17050	17050	17050	17050	0
138	20231107	170900	880800	17050	17050	17050	17050	0
139	20231107	170800	880800	17050	17050	17050	17050	0
140	20231107	170700	880800	17050	17050	17050	17050	0
141	20231107	170600	880800	17050	17050	17050	17050	0
142	20231107	170500	880800	17050	17050	17050	17050	0
143	20231107	170400	880800	17050	17050	17050	17050	0
144	20231107	170300	880800	17050	17050	17050	17050	0
145	20231107	170200	880800	17050	17050	17050	17050	0
146	20231107	170100	880800	17050	17050	17050	17050	0
147	20231107	170000	880800	17050	17050	17050	17050	0
148	20231107	165900	880800	17050	17050	17050	17050	0
149	20231107	165800	880800	17050	17050	17050	17050	0
150	20231107	165700	880800	17050	17050	17050	17050	0
151	20231107	165600	880800	17050	17050	17050	17050	0
152	20231107	165500	880800	17050	17050	17050	17050	1
153	20231107	165400	880800	17050	17050	17050	17050	0
154	20231107	165300	880800	17050	17050	17050	17050	0
155	20231107	165200	880800	17050	17050	17050	17050	0
156	20231107	165100	880800	17050	17050	17050	17050	0
157	20231107	165000	880800	17050	17050	17050	17050	0
158	20231107	164900	880800	17050	17050	17050	17050	0
159	20231107	164800	880800	17050	17050	17050	17050	0
160	20231107	164700	880800	17050	17050	17050	17050	0
161	20231107	164600	880800	17050	17050	17050	17050	0
162	20231107	164500	880800	17050	17050	17050	17050	0
163	20231107	164400	880800	17050	17050	17050	17050	0
164	20231107	164300	880800	17050	17050	17050	17050	0
165	20231107	164200	880800	17050	17050	17050	17050	0
166	20231107	164100	880800	17050	17050	17050	17050	0
167	20231107	164000	880800	17050	17050	17050	17050	0
168	20231107	163900	880800	17050	17050	17050	17050	0
169	20231107	163800	880800	17050	17050	17050	17050	0
170	20231107	163700	880800	17050	17050	17050	17050	0
171	20231107	163600	880800	17050	17050	17050	17050	0
172	20231107	163500	880800	17050	17050	17050	17050	0
173	20231107	163400	880800	17050	17050	17050	17050	0
174	20231107	163300	880800	17050	17050	17050	17050	0
175	20231107	163200	880800	17050	17050	17050	17050	0
176	20231107	163100	880800	17050	17050	17050	17050	0
177	20231107	163000	880800	17050	17050	17050	17050	0
178	20231107	162900	880800	17050	17050	17050	17050	0
179	20231107	162800	880800	17050	17050	17050	17050	0
180	20231107	162700	880800	17050	17050	17050	17050	0
181	20231107	162600	880800	17050	17050	17050	17050	0
182	20231107	162500	880800	17050	17050	17050	17050	1
183	20231107	162400	880800	17050	17050	17050	17050	0
184	20231107	162300	880800	17050	17050	17050	17050	0
185	20231107	162200	880800	17050	17050	17050	17050	0
186	20231107	162100	880800	17050	17050	17050	17050	0
187	20231107	162000	880800	17050	17050	17050	17050	0
188	20231107	161900	880800	17050	17050	17050	17050	0
189	20231107	161800	880800	17050	17050	17050	17050	0
190	20231107	161700	880800	17050	17050	17050	17050	0
191	20231107	161600	880800	17050	17050	17050	17050	0
192	20231107	161500	880800	17050	17050	17050	17050	0
193	20231107	161400	880800	17050	17050	17050	17050	0
194	20231107	161300	880800	17050	17050	17050	17050	0
195	20231107	161200	880800	17050	17050	17050	17050	0
196	20231107	161100	880800	17050	17050	17050	17050	0
197	20231107	161000	880800	17050	17050	17050	17050	0
198	20231107	160900	880800	17050	17050	17050	17050	0
199	20231107	160800	880800	17050	17050	17050	17050	0
200	20231107	160700	880800	17050	17050	17050	17050	0
201	20231107	160600	880800	17050	17050	17050	17050	0
202	20231107	160500	880800	17050	17050	17050	17050	0
203	20231107	160400	880800	17050	17050	17050	17050	0
204	20231107	160300	880800	17050	17050	17050	17050	0
205	20231107	160200	880800	17050	17050	17050	17050	0
206	20231107	160100	880800	17050	17050	17050	17050	0
207	20231107	160000	880800	17050	17050	17050	17050	0
208	20231107	155900	880800	17050	17050	17050	17050	0
209	20231107	155800	880800	17050	17050	17050	17050	0
210	20231107	155700	880800	17050	17050	17050	17050	0
211	20231107	155600	880800	17050	17050	17050	17050	0
212	20231107	155500	880800	17050	17050	17050	17050	1
213	20231107	155400	880800	17050	17050	17050	17050	0
214	20231107	155300	880800	17050	17050	17050	17050	0
215	20231107	155200	880800	17050	17050	17050	17050	0
216	20231107	155100	880800	17050	17050	17050	17050	0
217	20231107	155000	880800	17050	17050	17050	17050	0
218	20231107	154900	880800	17050	17050	17050	17050	0
219	20231107	154800	880800	17050	17050	17050	17050	0
220	20231107	154700	880800	17050	17050	17050	17050	0
221	20231107	154600	880800	17050	17050	17050	17050	0
222	20231107	154500	880800	17050	17050	17050	17050	0
223	20231107	154400	880800	17050	17050	17050	17050	0
224	20231107	154300	880800	17050	17050	17050	17050	0
225	20231107	154200	880800	17050	17050	17050	17050	0
226	20231107	154100	880800	17050	17050	17050	17050	0
227	20231107	154000	880800	17050	17050	17050	17050	0
228	20231107	153900	880800	17050	17050	17050	17050	0
229	20231107	153800	880800	17050	17050	17050	17050	0
230	20231107	153700	880800	17050	17050	17050	17050	0
231	20231107	153600	880800	17050	17050	17050	17050	0
232	20231107	153500	880800	17050	17050	17050	17050	0
233	20231107	153400	880800	17050	17050	17050	17050	0
234	20231107	153300	880800	17050	17050	17050	17050	0
235	20231107	153200	880800	17050	17050	17050	17050	0
236	20231107	153100	880800	17050	17050	17050	17050	0
237	20231107	153000	880800	17050	17050	17050	17050	0
238	20231107	152900	880800	17050	17050	17050	17050	0
239	20231107	152800	880800	17050	17050	17050	17050	0
240	20231107	152700	880800	17050	17050	17050	17050	0
241	20231107	152600	880800	17050	17050	17050	17050	0
242	20231107	152500	880800	17050	17050	17050	17050	0
243	20231107	152400	880800	17050	17050	17050	17050	0
244	20231107	152300	880800	17050	17050	17050	17050	0
245	20231107	152200	880800	17050	17050	17050	17050	0
246	20231107	152100	880800	17050	17050	17050	17050	0
247	20231107	152000	880800	17050	17050	17050	17050	0
248	20231107	151900	880800	17050	17050	17050	17050	0
249	20231107	151800	880800	17050	17050	17050	17050	0
250	20231107	151700	880800	17050	17050	17050	17050	0
251	20231107	151600	880800	17050	17050	17050	17050	0
252	20231107	151500	880800	17050	17050	17050	17050	0
253	20231107	151400	880800	17050	17050	17050	17050	0
254	20231107	151300	880800	17050	17050	17050	17050	0
255	20231107	151200	880800	17050	17050	17050	17050	0
256	20231107	151100	880800	17050	17050	17050	17050	0
257	20231107	151000	880800	17050	17050	17050	17050	0
258	20231107	150900	880800	17050	17050	17050	17050	0
259	20231107	150800	880800	17050	17050	17050	17050	0
260	20231107	150700	880800	17050	17050	17050	17050	0
261	20231107	150600	880800	17050	17050	17050	17050	0
262	20231107	150500	880800	17050	17050	17050	17050	0
263	20231107	150400	880800	17050	17050	17050	17050	0
264	20231107	150300	880800	17050	17050	17050	17050	0
265	20231107	150200	880800	17050	17050	17050	17050	0
266	20231107	150100	880800	17050	17050	17050	17050	0
267	20231107	150000	880800	17050	17050	17050	17050	0
268	20231107	145900	880800	17050	17050	17050	17050	0
269	20231107	145800	880800	17050	17050	17050	17050	0
270	20231107	145700	880800	17050	17050	17050	17050	0
271	20231107	145600	880800	17050	17050	17050	17050	0
272	20231107	145500	880800	17050	17050	17050	17050	0
273	20231107	145400	880800	17050	17050	17050	17050	0
274	20231107	145300	880800	17050	17050	17050	17050	0
275	20231107	145200	880800	17050	17050	17050	17050	0
276	20231107	145100	880800	17050	17050	17050	17050	0
277	20231107	145000	880800	17050	17050	17050	17050	0
278	20231107	144900	880800	17050	17050	17050	17050	0
279	20231107	144800	880800	17050	17050	17050	17050	0
280	20231107	144700	880800	17050	17050	17050	17050	0
281	20231107	144600	880800	17050	17050	17050	17050	0
282	20231107	144500	880800	17050	17050	17050	17050	0
283	20231107	144400	880800	17050	17050	17050	17050	0
284	20231107	144300	880800	17050	17050	17050	17050	0
285	20231107	144200	880800	17050	17050	17050	17050	0
286	20231107	144100	880800	17050	17050	17050	17050	0
287	20231107	144000	880800	17050	17050	17050	17050	0
288	20231107	143900	880800	17050	17050	17050	17050	0
289	20231107	143800	880800	17050	17050	17050	17050	0
290	20231107	143700	880800	17050	17050	17050	17050	0
291	20231107	143600	880800	17050	17050	17050	17050	0
292	20231107	143500	880800	17050	17050	17050	17050	0
293	20231107	143400	880800	17050	17050	17050	17050	0
294	20231107	143300	880800	17050	17050	17050	17050	0
295	20231107	143200	880800	17050	17050	17050	17050	0
296	20231107	143100	880800	17050	17050	17050	17050	0
297	20231107	143000	880800	17050	17050	17050	17050	0
298	20231107	142900	880800	17050	17050	17050	17050	0
299	20231107	142800	880800	17050	17050	17050	17050	0
300	20231107	142700	880800	17050	17050	17050	17050	0
301	20231107	142600	880800	17050	17050	17050	17050	0
302	20231107	142500	880800	17050	17050	17050	17050	0
303	20231107	142400	880800	17050	17050	17050	17050	0
304	20231107	142300	880800	17050	17050	17050	17050	0
305	20231107	142200	880800	17050	17050	17050	17050	0
306	20231107	142100	880800	17050	17050	17050	17050	0
307	20231107	142000	880800	17050	17050	17050	17050	0
308	20231107	141900	880800	17050	17050	17050	17050	0
309	20231107	141800	880800	17050	17050	17050	17050	0
310	20231107	141700	880800	17050	17050	17050	17050	0
311	20231107	141600	880800	17050	17050	17050	17050	0
312	20231107	141500	880800	17050	17050	17050	17050	0
313	20231107	141400	880800	17050	17050	17050	17050	0
314	20231107	141300	880800	17050	17050	17050	17050	0
315	20231107	141200	880800	17050	17050	17050	17050	0
316	20231107	141100	880800	17050	17050	17050	17050	0
317	20231107	141000	880800	17050	17050	17050	17050	0
318	20231107	140900	880800	17050	17050	17050	17050	0
319	20231107	140800	880800	17050	17050	17050	17050	0
320	20231107	140700	880800	17050	17050	17050	17050	0
321	20231107	140600	880800	17050	17050	17050	17050	0
322	20231107	140500	880800	17050	17050	17050	17050	0
323	20231107	140400	880800	17050	17050	17050	17050	0
324	20231107	140300	880800	17050	17050	17050	17050	0
325	20231107	140200	880800	17050	17050	17050	17050	0
326	20231107	140100	880800	17050	17050	17050	17050	0
327	20231107	140000	880800	17050	17050	17050	17050	0
328	20231107	135900	880800	17050	17050	17050	17050	0
329	20231107	135800	880800	17050	17050	17050	17050	0
330	20231107	135700	880800	17050	17050	17050	17050	0
331	20231107	135600	880800	17050	17050	17050	17050	0
332	20231107	135500	880800	17050	17050	17050	17050	0
333	20231107	135400	880800	17050	17050	17050	17050	0
334	20231107	135300	880800	17050	17050	17050	17050	0
335	20231107	135200	880800	17050	17050	17050	17050	0
336	20231107	135100	880800	17050	17050	17050	17050	0
337	20231107	135000	880800	17050	17050	17050	17050	0
338	20231107	134900	880800	17050	17050	17050	17050	0
339	20231107	134800	880800	17050	17050	17050	17050	0
340	20231107	134700	880800	17050	17050	17050	17050	0
341	20231107	134600	880800	17050	17050	17050	17050	0
342	20231107	134500	880800	17050	17050	17050	17050	0
343	20231107	134400	880800	17050	17050	17050	17050	0
344	20231107	134300	880800	17050	17050	17050	17050	0
345	20231107	134200	880800	17050	17050	17050	17050	0
346	20231107	134100	880800	17050	17050	17050	17050	0
347	20231107	134000	880800	17050	17050	17050	17050	0
348	20231107	133900	880800	17050	17050	17050	17050	0
349	20231107	133800	880800	17050	17050	17050	17050	0
350	20231107	133700	880800	17050	17050	17050	17050	0
351	20231107	133600	880800	17050	17050	17050	17050	0
352	20231107	133500	880800	17050	17050	17050	17050	0
353	20231107	133400	880800	17050	17050	17050	17050	0
354	20231107	133300	880800	17050	17050	17050	17050	0
355	20231107	133200	880800	17050	17050	17050	17050	0
356	20231107	133100	880800	17050	17050	17050	17050	0
357	20231107	133000	880800	17050	17050	17050	17050	0
358	20231107	132900	880800	17050	17050	17050	17050	0
359	20231107	132800	880800	17050	17050	17050	17050	0
360	20231107	132700	880800	17050	17050	17050	17050	0
361	20231107	132600	880800	17050	17050	17050	17050	0
362	20231107	132500	880800	17050	17050	17050	17050	0
363	20231107	132400	880800	17050	17050	17050	17050	0
364	20231107	132300	880800	17050	17050	17050	17050	0
365	20231107	132200	880800	17050	17050	17050	17050	0
366	20231107	132100	880800	17050	17050	17050	17050	0
367	20231107	132000	880800	17050	17050	17050	17050	0
368	20231107	131900	880800	17050	17050	17050	17050	0
369	20231107	131800	880800	17050	17050	17050	17050	0
370	20231107	131700	880800	17050	17050	17050	17050	0
371	20231107	131600	880800	17050	17050	17050	17050	0
372	20231107	131500	880800	17050	17050	17050	17050	0
373	20231107	131400	880800	17050	17050	17050	17050	0
374	20231107	131300	880800	17050	17050	17050	17050	0
375	20231107	131200	880800	17050	17050	17050	17050	0
376	20231107	131100	880800	17050	17050	17050	17050	0
377	20231107	131000	880800	17050	17050	17050	17050	0
378	20231107	130900	880800	17050	17050	17050	17050	0
379	20231107	130800	880800	17050	17050	17050	17050	0
380	20231107	130700	880800	17050	17050	17050	17050	0
381	20231107	130600	880800	17050	17050	17050	17050	0
382	20231107	130500	880800	17050	17050	17050	17050	0
383	20231107	130400	880800	17050	17050	17050	17050	0
384	20231107	130300	880800	17050	17050	17050	17050	0
385	20231107	130200	880800	17050	17050	17050	17050	0
386	20231107	130100	880800	17050	17050	17050	17050	0
387	20231107	130000	880800	17050	17050	17050	17050	0
388	20231107	125900	880800	17050	17050	17050	17050	0
389	20231107	125800	880800	17050	17050	17050	17050	0
390	20231107	125700	880800	17050	17050	17050	17050	0
391	20231107	125600	880800	17050	17050	17050	17050	0
392	20231107	125500	880800	17050	17050	17050	17050	0
393	20231107	125400	880800	17050	17050	17050	17050	0
394	20231107	125300	880800	17050	17050	17050	17050	0
395	20231107	125200	880800	17050	17050	17050	17050	0
396	20231107	125100	880800	17050	17050	17050	17050	0
397	20231107	125000	880800	17050	17050	17050	17050	0
398	20231107	124900	880800	17050	17050	17050	17050	0
399	20231107	124800	880800	17050	17050	17050	17050	0
400	20231107	124700	880800	17050	17050	17050	17050	0
401	20231107	124600	880800	17050	17050	17050	17050	0
402	20231107	124500	880800	17050	17050	17050	17050	0
403	20231107	124400	880800	17050	17050	17050	17050	0
404	20231107	124300	880800	17050	17050	17050	17050	0
405	20231107	124200	880800	17050	17050	17050	17050	0
406	20231107	124100	880800	17050	17050	17050	17050	0
407	20231107	124000	880800	17050	17050	17050	17050	0
408	20231107	123900	880800	17050	17050	17050	17050	0
409	20231107	123800	880800	17050	17050	17050	17050	0
410	20231107	123700	880800	17050	17050	17050	17050	0
411	20231107	123600	880800	17050	17050	17050	17050	0
412	20231107	123500	880800	17050	17050	17050	17050	0
413	20231107	123400	880800	17050	17050	17050	17050	0
414	20231107	123300	880800	17050	17050	17050	17050	0
415	20231107	123200	880800	17050	17050	17050	17050	0
416	20231107	123100	880800	17050	17050	17050	17050	0
417	20231107	123000	880800	17050	17050	17050	17050	0
418	20231107	122900	880800	17050	17050	17050	17050	0
419	20231107	122800	880800	17050	17050	17050	17050	0
420	20231107	122700	880800	17050	17050	17050	17050	0
421	20231107	122600	880800	17050	17050	17050	17050	0
422	20231107	122500	880800	17050	17050	17050	17050	0
423	20231107	122400	880800	17050	17050	17050	17050	0
424	20231107	122300	880800	17050	17050	17050	17050	0
425	20231107	122200	880800	17050	17050	17050	17050	0
426	20231107	122100	880800	17050	17050	17050	17050	0
427	20231107	122000	880800	17050	17050	17050	17050	0
428	20231107	121900	880800	17050	17050	17050	17050	0
429	20231107	121800	880800	17050	17050	17050	17050	0
430	20231107	121700	880800	17050	17050	17050	17050	0
431	20231107	121600	880800	17050	17050	17050	17050	0
432	20231107	121500	880800	17050	17050	17050	17050	0
433	20231107	121400	880800	17050	17050	17050	17050	0
434	20231107	121300	880800	17050	17050	17050	17050	0
435	20231107	121200	880800	17050	17050	17050	17050	0
436	20231107	121100	880800	17050	17050	17050	17050	0
437	20231107	121000	880800	17050	17050	17050	17050	0
438	20231107	120900	880800	17050	17050	17050	17050	0
439	20231107	120800	880800	17050	17050	17050	17050	0
440	20231107	120700	880800	17050	17050	17050	17050	0
441	20231107	120600	880800	17050	17050	17050	17050	0
442	20231107	120500	880800	17050	17050	17050	17050	0
443	20231107	120400	880800	17050	17050	17050	17050	0
444	20231107	120300	880800	17050	17050	17050	17050	0
445	20231107	120200	880800	17050	17050	17050	17050	0
446	20231107	120100	880800	17050	17050	17050	17050	0
447	20231107	120000	880800	17050	17050	17050	17050	0
448	20231107	115900	880800	17050	17050	17050	17050	0
449	20231107	115800	880800	17050	17050	17050	17050	0
450	20231107	115700	880800	17050	17050	17050	17050	0
451	20231107	115600	880800	17050	17050	17050	17050	0
452	20231107	115500	880800	17050	17050	17050	17050	0
453	20231107	115400	880800	17050	17050	17050	17050	0
454	20231107	115300	880800	17050	17050	17050	17050	0
455	20231107	115200	880800	17050	17050	17050	17050	0
456	20231107	115100	880800	17050	17050	17050	17050	0
457	20231107	115000	880800	17050	17050	17050	17050	0
458	20231107	114900	880800	17050	17050	17050	17050	0
459	20231107	114800	880800	17050	17050	17050	17050	0
460	20231107	114700	880800	17050	17050	17050	17050	0
461	20231107	114600	880800	17050	17050	17050	17050	0
462	20231107	114500	880800	17050	17050	17050	17050	0
463	20231107	114400	880800	17050	17050	17050	17050	0
464	20231107	114300	880800	17050	17050	17050	17050	0
465	20231107	114200	880800	17050	17050	17050	17050	0
466	20231107	114100	880800	17050	17050	17050	17050	0
467	20231107	114000	880800	17050	17050	17050	17050	0
468	20231107	113900	880800	17050	17050	17050	17050	0
469	20231107	113800	880800	17050	17050	17050	17050	0
470	20231107	113700	880800	17050	17050	17050	17050	0
471	20231107	113600	880800	17050	17050	17050	17050	0
472	20231107	113500	880800	17050	17050	17050	17050	0
473	20231107	113400	880800	17050	17050	17050	17050	0
474	20231107	113300	880800	17050	17050	17050	17050	0
475	20231107	113200	880800	17050	17050	17050	17050	0
476	20231107	113100	880800	17050	17050	17050	17050	0
477	20231107	113000	880800	17050	17050	17050	17050	0
478	20231107	112900	880800	17050	17050	17050	17050	0
479	20231107	112800	880800	17050	17050	17050	17050	0
480	20231107	112700	880800	17050	17050	17050	17050	0
481	20231107	112600	880800	17050	17050	17050	17050	0
482	20231107	112500	880800	17050	17050	17050	17050	0
483	20231107	112400	880800	17050	17050	17050	17050	0
484	20231107	112300	880800	17050	17050	17050	17050	0
485	20231107	112200	880800	17050	17050	17050	17050	1
486	20231107	112100	863750	16590	16590	16590	16590	0
487	20231107	112000	863750	16590	16590	16590	16590	0
488	20231107	111900	863750	16590	16590	16590	16590	0
489	20231107	111800	863750	16590	16590	16590	16590	0
490	20231107	111700	863750	16590	16590	16590	16590	0
491	20231107	111600	863750	16590	16590	16590	16590	0
492	20231107	111500	863750	16590	16590	16590	16590	0
493	20231107	111400	863750	16590	16590	16590	16590	0
494	20231107	111300	863750	16590	16590	16590	16590	0
495	20231107	111200	863750	16590	16600	16600	16590	50
496	20231107	111100	34240	17090	17090	17090	17090	0
497	20231107	111000	34240	17090	17090	17090	17090	0
498	20231107	110900	34240	17090	17090	17090	17090	0
499	20231107	110800	34240	17090	17090	17090	17090	0
500	20231107	110700	34240	17090	17090	17090	17090	0
501	20231107	110600	34240	17090	17090	17090	17090	0
502	20231107	110500	34240	17090	17090	17090	17090	0
503	20231107	110400	34240	17090	17090	17090	17090	0
504	20231107	110300	34240	17090	17090	17090	17090	0
505	20231107	110200	34240	17090	17090	17090	17090	0
506	20231107	110100	34240	17090	17090	17090	17090	0
507	20231107	110000	34240	17090	17090	17090	17090	0
508	20231107	105900	34240	17090	17090	17090	17090	0
509	20231107	105800	34240	17090	17090	17090	17090	0
510	20231107	105700	34240	17090	17090	17090	17090	0
511	20231107	105600	34240	17090	17090	17090	17090	0
512	20231107	105500	34240	17090	17090	17090	17090	0
513	20231107	105400	34240	17090	17090	17090	17090	0
514	20231107	105300	34240	17090	17090	17090	17090	0
515	20231107	105200	34240	17090	17090	17090	17090	0
516	20231107	105100	34240	17090	17090	17090	17090	0
517	20231107	105000	34240	17090	17090	17090	17090	0
518	20231107	104900	34240	17090	17090	17090	17090	0
519	20231107	104800	34240	17090	17090	17090	17090	0
520	20231107	104700	34240	17090	17090	17090	17090	0
521	20231107	104600	34240	17090	17090	17090	17090	0
522	20231107	104500	34240	17090	17090	17090	17090	0
523	20231107	104400	34240	17090	17090	17090	17090	0
524	20231107	104300	34240	17090	17090	17090	17090	0
525	20231107	104200	34240	17090	17090	17090	17090	0
526	20231107	104100	34240	17090	17090	17090	17090	0
527	20231107	104000	34240	17090	17090	17090	17090	0
528	20231107	103900	34240	17090	17090	17090	17090	0
529	20231107	103800	34240	17090	17090	17090	17090	0
530	20231107	103700	34240	17090	17090	17090	17090	1
531	20231107	103600	17150	17150	17150	17150	17150	0
532	20231107	103500	17150	17150	17150	17150	17150	0
533	20231107	103400	17150	17150	17150	17150	17150	0
534	20231107	103300	17150	17150	17150	17150	17150	0
535	20231107	103200	17150	17150	17150	17150	17150	0
536	20231107	103100	17150	17150	17150	17150	17150	0
537	20231107	103000	17150	17150	17150	17150	17150	0
538	20231107	102900	17150	17150	17150	17150	17150	0
539	20231107	102800	17150	17150	17150	17150	17150	0
540	20231107	102700	17150	17150	17150	17150	17150	0
541	20231107	102600	17150	17150	17150	17150	17150	0
542	20231107	102500	17150	17150	17150	17150	17150	0
543	20231107	102400	17150	17150	17150	17150	17150	0
544	20231107	102300	17150	17150	17150	17150	17150	0
545	20231107	102200	17150	17150	17150	17150	17150	0
546	20231107	102100	17150	17150	17150	17150	17150	0
547	20231107	102000	17150	17150	17150	17150	17150	0
548	20231107	101900	17150	17150	17150	17150	17150	0
549	20231107	101800	17150	17150	17150	17150	17150	0
550	20231107	101700	17150	17150	17150	17150	17150	0
551	20231107	101600	17150	17150	17150	17150	17150	0
552	20231107	101500	17150	17150	17150	17150	17150	0
553	20231107	101400	17150	17150	17150	17150	17150	0
554	20231107	101300	17150	17150	17150	17150	17150	0
555	20231107	101200	17150	17150	17150	17150	17150	0
556	20231107	101100	17150	17150	17150	17150	17150	0
557	20231107	101000	17150	17150	17150	17150	17150	0
558	20231107	100900	17150	17150	17150	17150	17150	0
559	20231107	100800	17150	17150	17150	17150	17150	0
560	20231107	100700	17150	17150	17150	17150	17150	0
561	20231107	100600	17150	17150	17150	17150	17150	0
562	20231107	100500	17150	17150	17150	17150	17150	0
563	20231107	100400	17150	17150	17150	17150	17150	0
564	20231107	100300	17150	17150	17150	17150	17150	0
565	20231107	100200	17150	17150	17150	17150	17150	0
566	20231107	100100	17150	17150	17150	17150	17150	0
567	20231107	100000	17150	17150	17150	17150	17150	0
568	20231107	095900	17150	17150	17150	17150	17150	0
569	20231107	095800	17150	17150	17150	17150	17150	0
570	20231107	095700	17150	17150	17150	17150	17150	0
571	20231107	095600	17150	17150	17150	17150	17150	0
572	20231107	095500	17150	17150	17150	17150	17150	0
573	20231107	095400	17150	17150	17150	17150	17150	0
574	20231107	095300	17150	17150	17150	17150	17150	0
575	20231107	095200	17150	17150	17150	17150	17150	0
576	20231107	095100	17150	17150	17150	17150	17150	0
577	20231107	095000	17150	17150	17150	17150	17150	0
578	20231107	094900	17150	17150	17150	17150	17150	0
579	20231107	094800	17150	17150	17150	17150	17150	0
580	20231107	094700	17150	17150	17150	17150	17150	0
581	20231107	094600	17150	17150	17150	17150	17150	0
582	20231107	094500	17150	17150	17150	17150	17150	0
583	20231107	094400	17150	17150	17150	17150	17150	0
584	20231107	094300	17150	17150	17150	17150	17150	0
585	20231107	094200	17150	17150	17150	17150	17150	0
586	20231107	094100	17150	17150	17150	17150	17150	0
587	20231107	094000	17150	17150	17150	17150	17150	0
588	20231107	093900	17150	17150	17150	17150	17150	0
589	20231107	093800	17150	17150	17150	17150	17150	0
590	20231107	093700	17150	17150	17150	17150	17150	0
591	20231107	093600	17150	17150	17150	17150	17150	0
592	20231107	093500	17150	17150	17150	17150	17150	0
593	20231107	093400	17150	17150	17150	17150	17150	0
594	20231107	093300	17150	17150	17150	17150	17150	0
595	20231107	093200	17150	17150	17150	17150	17150	0
596	20231107	093100	17150	17150	17150	17150	17150	0
597	20231107	093000	17150	17150	17150	17150	17150	0
598	20231107	092900	17150	17150	17150	17150	17150	0
599	20231107	092800	17150	17150	17150	17150	17150	0
600	20231107	092700	17150	17150	17150	17150	17150	0
601	20231107	092600	17150	17150	17150	17150	17150	0
602	20231107	092500	17150	17150	17150	17150	17150	0
603	20231107	092400	17150	17150	17150	17150	17150	0
604	20231107	092300	17150	17150	17150	17150	17150	0
605	20231107	092200	17150	17150	17150	17150	17150	0
606	20231107	092100	17150	17150	17150	17150	17150	0
607	20231107	092000	17150	17150	17150	17150	17150	0
608	20231107	091900	17150	17150	17150	17150	17150	0
609	20231107	091800	17150	17150	17150	17150	17150	0
610	20231107	091700	17150	17150	17150	17150	17150	0
611	20231107	091600	17150	17150	17150	17150	17150	0
612	20231107	091500	17150	17150	17150	17150	17150	0
613	20231107	091400	17150	17150	17150	17150	17150	0
614	20231107	091300	17150	17150	17150	17150	17150	0
615	20231107	091200	17150	17150	17150	17150	17150	0
616	20231107	091100	17150	17150	17150	17150	17150	1
617	20231107	091000	0	16990	16990	16990	16990	0
618	20231107	090900	0	16990	16990	16990	16990	0
619	20231107	090800	0	16990	16990	16990	16990	0
620	20231107	090700	0	16990	16990	16990	16990	0
621	20231107	090600	0	16990	16990	16990	16990	0
622	20231107	090500	0	16990	16990	16990	16990	0
623	20231107	090400	0	16990	16990	16990	16990	0
624	20231107	090300	0	16990	16990	16990	16990	0
625	20231107	090200	0	16990	16990	16990	16990	0
626	20231107	090100	0	16990	16990	16990	16990	0
627	20231107	090000	0	16990	16990	16990	16990	0