KissMeData/112190/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201000	24242622	1605	1605	1605	1605	100
3	20231106	200900	24242622	1605	1605	1605	1605	0
4	20231106	200800	24242622	1605	1605	1605	1605	0
5	20231106	200700	24242622	1605	1605	1605	1605	0
6	20231106	200600	24242622	1605	1605	1605	1605	0
7	20231106	200500	24242622	1605	1605	1605	1605	0
8	20231106	200400	24242622	1605	1605	1605	1605	0
9	20231106	200300	24242622	1605	1605	1605	1605	0
10	20231106	200200	24242622	1605	1605	1605	1605	0
11	20231106	200100	24242622	1605	1605	1605	1605	0
12	20231106	200000	24242622	1605	1605	1605	1605	0
13	20231106	195900	24242622	1605	1605	1605	1605	0
14	20231106	195800	24242622	1605	1605	1605	1605	0
15	20231106	195700	24242622	1605	1605	1605	1605	0
16	20231106	195600	24242622	1605	1605	1605	1605	0
17	20231106	195500	24242622	1605	1605	1605	1605	0
18	20231106	195400	24242622	1605	1605	1605	1605	0
19	20231106	195300	24242622	1605	1605	1605	1605	0
20	20231106	195200	24242622	1605	1605	1605	1605	0
21	20231106	195100	24242622	1605	1605	1605	1605	0
22	20231106	195000	24242622	1605	1605	1605	1605	0
23	20231106	194900	24242622	1605	1605	1605	1605	0
24	20231106	194800	24242622	1605	1605	1605	1605	0
25	20231106	194700	24242622	1605	1605	1605	1605	0
26	20231106	194600	24242622	1605	1605	1605	1605	0
27	20231106	194500	24242622	1605	1605	1605	1605	0
28	20231106	194400	24242622	1605	1605	1605	1605	0
29	20231106	194300	24242622	1605	1605	1605	1605	0
30	20231106	194200	24242622	1605	1605	1605	1605	0
31	20231106	194100	24242622	1605	1605	1605	1605	0
32	20231106	194000	24242622	1605	1605	1605	1605	100
33	20231106	193900	24242622	1605	1605	1605	1605	0
34	20231106	193800	24242622	1605	1605	1605	1605	0
35	20231106	193700	24242622	1605	1605	1605	1605	0
36	20231106	193600	24242622	1605	1605	1605	1605	0
37	20231106	193500	24242622	1605	1605	1605	1605	0
38	20231106	193400	24242622	1605	1605	1605	1605	0
39	20231106	193300	24242622	1605	1605	1605	1605	0
40	20231106	193200	24242622	1605	1605	1605	1605	0
41	20231106	193100	24242622	1605	1605	1605	1605	0
42	20231106	193000	24242622	1605	1605	1605	1605	0
43	20231106	192900	24242622	1605	1605	1605	1605	0
44	20231106	192800	24242622	1605	1605	1605	1605	0
45	20231106	192700	24242622	1605	1605	1605	1605	0
46	20231106	192600	24242622	1605	1605	1605	1605	0
47	20231106	192500	24242622	1605	1605	1605	1605	0
48	20231106	192400	24242622	1605	1605	1605	1605	0
49	20231106	192300	24242622	1605	1605	1605	1605	0
50	20231106	192200	24242622	1605	1605	1605	1605	0
51	20231106	192100	24242622	1605	1605	1605	1605	0
52	20231106	192000	24242622	1605	1605	1605	1605	0
53	20231106	191900	24242622	1605	1605	1605	1605	0
54	20231106	191800	24242622	1605	1605	1605	1605	0
55	20231106	191700	24242622	1605	1605	1605	1605	0
56	20231106	191600	24242622	1605	1605	1605	1605	0
57	20231106	191500	24242622	1605	1605	1605	1605	0
58	20231106	191400	24242622	1605	1605	1605	1605	0
59	20231106	191300	24242622	1605	1605	1605	1605	0
60	20231106	191200	24242622	1605	1605	1605	1605	0
61	20231106	191100	24242622	1605	1605	1605	1605	0
62	20231106	191000	24242622	1605	1605	1605	1605	100
63	20231106	190900	24242622	1605	1605	1605	1605	0
64	20231106	190800	24242622	1605	1605	1605	1605	0
65	20231106	190700	24242622	1605	1605	1605	1605	0
66	20231106	190600	24242622	1605	1605	1605	1605	0
67	20231106	190500	24242622	1605	1605	1605	1605	0
68	20231106	190400	24242622	1605	1605	1605	1605	0
69	20231106	190300	24242622	1605	1605	1605	1605	0
70	20231106	190200	24242622	1605	1605	1605	1605	0
71	20231106	190100	24242622	1605	1605	1605	1605	0
72	20231106	190000	24242622	1605	1605	1605	1605	0
73	20231106	185900	24242622	1605	1605	1605	1605	0
74	20231106	185800	24242622	1605	1605	1605	1605	0
75	20231106	185700	24242622	1605	1605	1605	1605	0
76	20231106	185600	24242622	1605	1605	1605	1605	0
77	20231106	185500	24242622	1605	1605	1605	1605	0
78	20231106	185400	24242622	1605	1605	1605	1605	0
79	20231106	185300	24242622	1605	1605	1605	1605	0
80	20231106	185200	24242622	1605	1605	1605	1605	0
81	20231106	185100	24242622	1605	1605	1605	1605	0
82	20231106	185000	24242622	1605	1605	1605	1605	0
83	20231106	184900	24242622	1605	1605	1605	1605	0
84	20231106	184800	24242622	1605	1605	1605	1605	0
85	20231106	184700	24242622	1605	1605	1605	1605	0
86	20231106	184600	24242622	1605	1605	1605	1605	0
87	20231106	184500	24242622	1605	1605	1605	1605	0
88	20231106	184400	24242622	1605	1605	1605	1605	0
89	20231106	184300	24242622	1605	1605	1605	1605	0
90	20231106	184200	24242622	1605	1605	1605	1605	0
91	20231106	184100	24242622	1605	1605	1605	1605	0
92	20231106	184000	24242622	1605	1605	1605	1605	100
93	20231106	183900	24242622	1605	1605	1605	1605	0
94	20231106	183800	24242622	1605	1605	1605	1605	0
95	20231106	183700	24242622	1605	1605	1605	1605	0
96	20231106	183600	24242622	1605	1605	1605	1605	0
97	20231106	183500	24242622	1605	1605	1605	1605	0
98	20231106	183400	24242622	1605	1605	1605	1605	0
99	20231106	183300	24242622	1605	1605	1605	1605	0
100	20231106	183200	24242622	1605	1605	1605	1605	0
101	20231106	183100	24242622	1605	1605	1605	1605	0
102	20231106	183000	24242622	1605	1605	1605	1605	0
103	20231106	182900	24242622	1605	1605	1605	1605	0
104	20231106	182800	24242622	1605	1605	1605	1605	0
105	20231106	182700	24242622	1605	1605	1605	1605	0
106	20231106	182600	24242622	1605	1605	1605	1605	0
107	20231106	182500	24242622	1605	1605	1605	1605	0
108	20231106	182400	24242622	1605	1605	1605	1605	0
109	20231106	182300	24242622	1605	1605	1605	1605	0
110	20231106	182200	24242622	1605	1605	1605	1605	0
111	20231106	182100	24242622	1605	1605	1605	1605	0
112	20231106	182000	24242622	1605	1605	1605	1605	0
113	20231106	181900	24242622	1605	1605	1605	1605	0
114	20231106	181800	24242622	1605	1605	1605	1605	0
115	20231106	181700	24242622	1605	1605	1605	1605	0
116	20231106	181600	24242622	1605	1605	1605	1605	0
117	20231106	181500	24242622	1605	1605	1605	1605	0
118	20231106	181400	24242622	1605	1605	1605	1605	0
119	20231106	181300	24242622	1605	1605	1605	1605	0
120	20231106	181200	24242622	1605	1605	1605	1605	0
121	20231106	181100	24242622	1605	1605	1605	1605	0
122	20231106	181000	24242622	1605	1605	1605	1605	100
123	20231106	180900	24242622	1605	1605	1605	1605	0
124	20231106	180800	24242622	1605	1605	1605	1605	0
125	20231106	180700	24242622	1605	1605	1605	1605	0
126	20231106	180600	24242622	1605	1605	1605	1605	0
127	20231106	180500	24242622	1605	1605	1605	1605	0
128	20231106	180400	24242622	1605	1605	1605	1605	0
129	20231106	180300	24242622	1605	1605	1605	1605	0
130	20231106	180200	24242622	1605	1605	1605	1605	0
131	20231106	180100	24242622	1605	1605	1605	1605	0
132	20231106	180000	24242622	1605	1605	1605	1605	0
133	20231106	175900	24242622	1605	1605	1605	1605	0
134	20231106	175800	24242622	1605	1605	1605	1605	0
135	20231106	175700	24242622	1605	1605	1605	1605	0
136	20231106	175600	24242622	1605	1605	1605	1605	0
137	20231106	175500	24242622	1605	1605	1605	1605	0
138	20231106	175400	24242622	1605	1605	1605	1605	0
139	20231106	175300	24242622	1605	1605	1605	1605	0
140	20231106	175200	24242622	1605	1605	1605	1605	0
141	20231106	175100	24242622	1605	1605	1605	1605	0
142	20231106	175000	24242622	1605	1605	1605	1605	0
143	20231106	174900	24242622	1605	1605	1605	1605	0
144	20231106	174800	24242622	1605	1605	1605	1605	0
145	20231106	174700	24242622	1605	1605	1605	1605	0
146	20231106	174600	24242622	1605	1605	1605	1605	0
147	20231106	174500	24242622	1605	1605	1605	1605	0
148	20231106	174400	24242622	1605	1605	1605	1605	0
149	20231106	174300	24242622	1605	1605	1605	1605	0
150	20231106	174200	24242622	1605	1605	1605	1605	0
151	20231106	174100	24242622	1605	1605	1605	1605	0
152	20231106	174000	24242622	1605	1605	1605	1605	100
153	20231106	173900	24242622	1605	1605	1605	1605	0
154	20231106	173800	24242622	1605	1605	1605	1605	0
155	20231106	173700	24242622	1605	1605	1605	1605	0
156	20231106	173600	24242622	1605	1605	1605	1605	0
157	20231106	173500	24242622	1605	1605	1605	1605	0
158	20231106	173400	24242622	1605	1605	1605	1605	0
159	20231106	173300	24242622	1605	1605	1605	1605	0
160	20231106	173200	24242622	1605	1605	1605	1605	0
161	20231106	173100	24242622	1605	1605	1605	1605	0
162	20231106	173000	24242622	1605	1605	1605	1605	0
163	20231106	172900	24242622	1605	1605	1605	1605	0
164	20231106	172800	24242622	1605	1605	1605	1605	0
165	20231106	172700	24242622	1605	1605	1605	1605	0
166	20231106	172600	24242622	1605	1605	1605	1605	0
167	20231106	172500	24242622	1605	1605	1605	1605	0
168	20231106	172400	24242622	1605	1605	1605	1605	0
169	20231106	172300	24242622	1605	1605	1605	1605	0
170	20231106	172200	24242622	1605	1605	1605	1605	0
171	20231106	172100	24242622	1605	1605	1605	1605	0
172	20231106	172000	24242622	1605	1605	1605	1605	0
173	20231106	171900	24242622	1605	1605	1605	1605	0
174	20231106	171800	24242622	1605	1605	1605	1605	0
175	20231106	171700	24242622	1605	1605	1605	1605	0
176	20231106	171600	24242622	1605	1605	1605	1605	0
177	20231106	171500	24242622	1605	1605	1605	1605	0
178	20231106	171400	24242622	1605	1605	1605	1605	0
179	20231106	171300	24242622	1605	1605	1605	1605	0
180	20231106	171200	24242622	1605	1605	1605	1605	0
181	20231106	171100	24242622	1605	1605	1605	1605	0
182	20231106	171000	24242622	1605	1605	1605	1605	100
183	20231106	170900	24242622	1605	1605	1605	1605	0
184	20231106	170800	24242622	1605	1605	1605	1605	0
185	20231106	170700	24242622	1605	1605	1605	1605	0
186	20231106	170600	24242622	1605	1605	1605	1605	0
187	20231106	170500	24242622	1605	1605	1605	1605	0
188	20231106	170400	24242622	1605	1605	1605	1605	0
189	20231106	170300	24242622	1605	1605	1605	1605	0
190	20231106	170200	24242622	1605	1605	1605	1605	0
191	20231106	170100	24242622	1605	1605	1605	1605	0
192	20231106	170000	24242622	1605	1605	1605	1605	0
193	20231106	165900	24242622	1605	1605	1605	1605	0
194	20231106	165800	24242622	1605	1605	1605	1605	0
195	20231106	165700	24242622	1605	1605	1605	1605	0
196	20231106	165600	24242622	1605	1605	1605	1605	0
197	20231106	165500	24242622	1605	1605	1605	1605	0
198	20231106	165400	24242622	1605	1605	1605	1605	0
199	20231106	165300	24242622	1605	1605	1605	1605	0
200	20231106	165200	24242622	1605	1605	1605	1605	0
201	20231106	165100	24242622	1605	1605	1605	1605	0
202	20231106	165000	24242622	1605	1605	1605	1605	0
203	20231106	164900	24242622	1605	1605	1605	1605	0
204	20231106	164800	24242622	1605	1605	1605	1605	0
205	20231106	164700	24242622	1605	1605	1605	1605	0
206	20231106	164600	24242622	1605	1605	1605	1605	0
207	20231106	164500	24242622	1605	1605	1605	1605	0
208	20231106	164400	24242622	1605	1605	1605	1605	0
209	20231106	164300	24242622	1605	1605	1605	1605	0
210	20231106	164200	24242622	1605	1605	1605	1605	0
211	20231106	164100	24242622	1605	1605	1605	1605	0
212	20231106	164000	24242622	1605	1605	1605	1605	100
213	20231106	163900	24242622	1605	1605	1605	1605	0
214	20231106	163800	24242622	1605	1605	1605	1605	0
215	20231106	163700	24242622	1605	1605	1605	1605	0
216	20231106	163600	24242622	1605	1605	1605	1605	0
217	20231106	163500	24242622	1605	1605	1605	1605	0
218	20231106	163400	24242622	1605	1605	1605	1605	0
219	20231106	163300	24242622	1605	1605	1605	1605	0
220	20231106	163200	24242622	1605	1605	1605	1605	0
221	20231106	163100	24242622	1605	1605	1605	1605	0
222	20231106	163000	24242622	1605	1605	1605	1605	0
223	20231106	162900	24242622	1605	1605	1605	1605	0
224	20231106	162800	24242622	1605	1605	1605	1605	0
225	20231106	162700	24242622	1605	1605	1605	1605	0
226	20231106	162600	24242622	1605	1605	1605	1605	0
227	20231106	162500	24242622	1605	1605	1605	1605	0
228	20231106	162400	24242622	1605	1605	1605	1605	0
229	20231106	162300	24242622	1605	1605	1605	1605	0
230	20231106	162200	24242622	1605	1605	1605	1605	0
231	20231106	162100	24242622	1605	1605	1605	1605	0
232	20231106	162000	24242622	1605	1605	1605	1605	0
233	20231106	161900	24242622	1605	1605	1605	1605	0
234	20231106	161800	24242622	1605	1605	1605	1605	0
235	20231106	161700	24242622	1605	1605	1605	1605	0
236	20231106	161600	24242622	1605	1605	1605	1605	0
237	20231106	161500	24242622	1605	1605	1605	1605	0
238	20231106	161400	24242622	1605	1605	1605	1605	0
239	20231106	161300	24242622	1605	1605	1605	1605	0
240	20231106	161200	24242622	1605	1605	1605	1605	0
241	20231106	161100	24242622	1605	1605	1605	1605	0
242	20231106	161000	24242622	1605	1605	1605	1605	100
243	20231106	160900	24242622	1605	1605	1605	1605	0
244	20231106	160800	24242622	1605	1605	1605	1605	0
245	20231106	160700	24242622	1605	1605	1605	1605	0
246	20231106	160600	24242622	1605	1605	1605	1605	0
247	20231106	160500	24242622	1605	1605	1605	1605	0
248	20231106	160400	24242622	1605	1605	1605	1605	0
249	20231106	160300	24242622	1605	1605	1605	1605	0
250	20231106	160200	24242622	1605	1605	1605	1605	0
251	20231106	160100	24242622	1605	1605	1605	1605	0
252	20231106	160000	24242622	1605	1605	1605	1605	0
253	20231106	155900	24242622	1605	1605	1605	1605	0
254	20231106	155800	24242622	1605	1605	1605	1605	0
255	20231106	155700	24242622	1605	1605	1605	1605	0
256	20231106	155600	24242622	1605	1605	1605	1605	0
257	20231106	155500	24242622	1605	1605	1605	1605	0
258	20231106	155400	24242622	1605	1605	1605	1605	0
259	20231106	155300	24242622	1605	1605	1605	1605	0
260	20231106	155200	24242622	1605	1605	1605	1605	0
261	20231106	155100	24242622	1605	1605	1605	1605	0
262	20231106	155000	24242622	1605	1605	1605	1605	0
263	20231106	154900	24242622	1605	1605	1605	1605	0
264	20231106	154800	24242622	1605	1605	1605	1605	0
265	20231106	154700	24242622	1605	1605	1605	1605	0
266	20231106	154600	24242622	1605	1605	1605	1605	0
267	20231106	154500	24242622	1605	1605	1605	1605	0
268	20231106	154400	24242622	1605	1605	1605	1605	0
269	20231106	154300	24242622	1605	1605	1605	1605	0
270	20231106	154200	24242622	1605	1605	1605	1605	0
271	20231106	154100	24242622	1605	1605	1605	1605	0
272	20231106	154000	24242622	1605	1605	1605	1605	100
273	20231106	153900	24242622	1605	1605	1605	1605	0
274	20231106	153800	24242622	1605	1605	1605	1605	0
275	20231106	153700	24242622	1605	1605	1605	1605	0
276	20231106	153600	24242622	1605	1605	1605	1605	0
277	20231106	153500	24242622	1605	1605	1605	1605	0
278	20231106	153400	24242622	1605	1605	1605	1605	0
279	20231106	153300	24242622	1605	1605	1605	1605	0
280	20231106	153200	24242622	1605	1605	1605	1605	0
281	20231106	153100	24242622	1605	1605	1605	1605	0
282	20231106	153000	24242622	1605	1605	1605	1605	100
283	20231106	152900	24082122	1606	1606	1606	1606	0
284	20231106	152800	24082122	1606	1606	1606	1606	0
285	20231106	152700	24082122	1606	1606	1606	1606	0
286	20231106	152600	24082122	1606	1606	1606	1606	0
287	20231106	152500	24082122	1606	1606	1606	1606	0
288	20231106	152400	24082122	1606	1606	1606	1606	0
289	20231106	152300	24082122	1606	1606	1606	1606	0
290	20231106	152200	24082122	1606	1606	1606	1606	0
291	20231106	152100	24082122	1606	1606	1606	1606	0
292	20231106	152000	24082122	1606	1606	1606	1606	0
293	20231106	151900	24082122	1606	1606	1606	1606	0
294	20231106	151800	24082122	1606	1606	1606	1606	0
295	20231106	151700	24082122	1606	1606	1606	1606	0
296	20231106	151600	24082122	1606	1606	1606	1606	100
297	20231106	151500	23921522	1606	1606	1606	1606	0
298	20231106	151400	23921522	1606	1606	1606	1606	0
299	20231106	151300	23921522	1606	1606	1606	1606	0
300	20231106	151200	23921522	1606	1606	1606	1606	0
301	20231106	151100	23921522	1606	1606	1606	1606	0
302	20231106	151000	23921522	1606	1606	1606	1606	0
303	20231106	150900	23921522	1606	1606	1606	1606	0
304	20231106	150800	23921522	1606	1606	1606	1606	4
305	20231106	150700	23915098	1606	1606	1606	1606	0
306	20231106	150600	23915098	1606	1606	1606	1606	0
307	20231106	150500	23915098	1606	1606	1606	1606	0
308	20231106	150400	23915098	1606	1606	1606	1606	31
309	20231106	150300	23865312	1606	1606	1606	1606	0
310	20231106	150200	23865312	1606	1606	1606	1606	0
311	20231106	150100	23865312	1606	1606	1606	1606	0
312	20231106	150000	23865312	1606	1606	1606	1606	0
313	20231106	145900	23865312	1606	1606	1606	1606	0
314	20231106	145800	23865312	1606	1606	1606	1606	0
315	20231106	145700	23865312	1606	1606	1606	1606	0
316	20231106	145600	23865312	1606	1606	1606	1606	0
317	20231106	145500	23865312	1606	1606	1606	1606	0
318	20231106	145400	23865312	1606	1606	1606	1606	0
319	20231106	145300	23865312	1606	1606	1606	1606	0
320	20231106	145200	23865312	1606	1606	1606	1606	0
321	20231106	145100	23865312	1606	1606	1606	1606	0
322	20231106	145000	23865312	1606	1606	1606	1606	0
323	20231106	144900	23865312	1606	1606	1606	1606	0
324	20231106	144800	23865312	1606	1606	1606	1606	0
325	20231106	144700	23865312	1606	1606	1606	1606	0
326	20231106	144600	23865312	1606	1606	1606	1606	1500
327	20231106	144500	21456312	1606	1606	1606	1606	1068
328	20231106	144400	19741104	1606	1606	1606	1606	0
329	20231106	144300	19741104	1606	1606	1606	1606	0
330	20231106	144200	19741104	1606	1606	1606	1606	1
331	20231106	144100	19739498	1606	1606	1606	1606	0
332	20231106	144000	19739498	1606	1606	1606	1604	696
333	20231106	143900	18622322	1606	1606	1606	1606	99
334	20231106	143800	18463328	1606	1606	1606	1606	0
335	20231106	143700	18463328	1606	1606	1606	1606	0
336	20231106	143600	18463328	1606	1606	1606	1606	0
337	20231106	143500	18463328	1606	1606	1606	1606	300
338	20231106	143400	17981528	1606	1606	1606	1606	0
339	20231106	143300	17981528	1606	1606	1606	1606	99
340	20231106	143200	17822534	1700	1700	1700	1700	0
341	20231106	143100	17822534	1700	1700	1700	1700	0
342	20231106	143000	17822534	1700	1700	1700	1700	0
343	20231106	142900	17822534	1700	1700	1700	1700	0
344	20231106	142800	17822534	1700	1700	1700	1700	0
345	20231106	142700	17822534	1700	1700	1700	1700	0
346	20231106	142600	17822534	1700	1700	1700	1700	0
347	20231106	142500	17822534	1700	1700	1700	1700	0
348	20231106	142400	17822534	1700	1700	1700	1700	0
349	20231106	142300	17822534	1700	1700	1700	1700	1
350	20231106	142200	17820834	1606	1606	1606	1606	1
351	20231106	142100	17819228	1700	1700	1700	1700	0
352	20231106	142000	17819228	1700	1700	1700	1700	0
353	20231106	141900	17819228	1700	1700	1700	1700	0
354	20231106	141800	17819228	1700	1700	1700	1700	0
355	20231106	141700	17819228	1700	1700	1700	1700	0
356	20231106	141600	17819228	1700	1700	1700	1700	0
357	20231106	141500	17819228	1700	1700	1700	1700	0
358	20231106	141400	17819228	1700	1700	1700	1700	0
359	20231106	141300	17819228	1700	1700	1700	1700	0
360	20231106	141200	17819228	1700	1700	1700	1700	0
361	20231106	141100	17819228	1700	1700	1700	1700	0
362	20231106	141000	17819228	1700	1700	1700	1700	0
363	20231106	140900	17819228	1700	1700	1700	1700	0
364	20231106	140800	17819228	1700	1700	1700	1700	0
365	20231106	140700	17819228	1700	1700	1700	1700	0
366	20231106	140600	17819228	1700	1700	1700	1700	0
367	20231106	140500	17819228	1700	1700	1700	1700	0
368	20231106	140400	17819228	1700	1700	1700	1700	0
369	20231106	140300	17819228	1700	1700	1700	1700	0
370	20231106	140200	17819228	1700	1700	1700	1700	0
371	20231106	140100	17819228	1700	1700	1700	1700	0
372	20231106	140000	17819228	1700	1700	1700	1700	0
373	20231106	135900	17819228	1700	1700	1700	1700	0
374	20231106	135800	17819228	1700	1700	1700	1700	0
375	20231106	135700	17819228	1700	1700	1700	1700	0
376	20231106	135600	17819228	1700	1700	1700	1700	0
377	20231106	135500	17819228	1700	1700	1700	1700	0
378	20231106	135400	17819228	1700	1700	1700	1700	0
379	20231106	135300	17819228	1700	1700	1700	1700	0
380	20231106	135200	17819228	1700	1700	1700	1700	0
381	20231106	135100	17819228	1700	1700	1700	1700	0
382	20231106	135000	17819228	1700	1700	1700	1700	0
383	20231106	134900	17819228	1700	1700	1700	1700	0
384	20231106	134800	17819228	1700	1700	1700	1700	0
385	20231106	134700	17819228	1700	1700	1700	1700	0
386	20231106	134600	17819228	1700	1700	1700	1700	0
387	20231106	134500	17819228	1700	1700	1700	1700	0
388	20231106	134400	17819228	1700	1700	1700	1700	0
389	20231106	134300	17819228	1700	1700	1700	1700	0
390	20231106	134200	17819228	1700	1700	1700	1700	0
391	20231106	134100	17819228	1700	1700	1700	1700	0
392	20231106	134000	17819228	1700	1700	1700	1700	0
393	20231106	133900	17819228	1700	1700	1700	1700	0
394	20231106	133800	17819228	1700	1700	1700	1700	0
395	20231106	133700	17819228	1700	1700	1700	1700	0
396	20231106	133600	17819228	1700	1700	1700	1700	0
397	20231106	133500	17819228	1700	1700	1700	1700	0
398	20231106	133400	17819228	1700	1700	1700	1700	0
399	20231106	133300	17819228	1700	1700	1700	1700	0
400	20231106	133200	17819228	1700	1700	1700	1700	0
401	20231106	133100	17819228	1700	1700	1700	1700	0
402	20231106	133000	17819228	1700	1700	1700	1700	0
403	20231106	132900	17819228	1700	1700	1700	1700	0
404	20231106	132800	17819228	1700	1700	1700	1700	0
405	20231106	132700	17819228	1700	1700	1700	1700	0
406	20231106	132600	17819228	1700	1700	1700	1700	0
407	20231106	132500	17819228	1700	1700	1700	1700	0
408	20231106	132400	17819228	1700	1700	1700	1700	0
409	20231106	132300	17819228	1700	1700	1700	1700	0
410	20231106	132200	17819228	1700	1700	1700	1700	0
411	20231106	132100	17819228	1700	1700	1700	1700	0
412	20231106	132000	17819228	1700	1700	1700	1700	0
413	20231106	131900	17819228	1700	1700	1700	1700	0
414	20231106	131800	17819228	1700	1700	1700	1700	0
415	20231106	131700	17819228	1700	1700	1700	1700	0
416	20231106	131600	17819228	1700	1700	1700	1700	0
417	20231106	131500	17819228	1700	1700	1700	1700	0
418	20231106	131400	17819228	1700	1700	1700	1700	0
419	20231106	131300	17819228	1700	1700	1700	1700	0
420	20231106	131200	17819228	1700	1700	1700	1700	0
421	20231106	131100	17819228	1700	1700	1700	1700	0
422	20231106	131000	17819228	1700	1700	1700	1700	0
423	20231106	130900	17819228	1700	1700	1700	1700	0
424	20231106	130800	17819228	1700	1606	1700	1606	11001
425	20231106	130700	151528	1700	1700	1700	1700	0
426	20231106	130600	151528	1700	1700	1700	1700	0
427	20231106	130500	151528	1700	1700	1700	1700	0
428	20231106	130400	151528	1700	1700	1700	1700	0
429	20231106	130300	151528	1700	1700	1700	1700	0
430	20231106	130200	151528	1700	1700	1700	1700	0
431	20231106	130100	151528	1700	1700	1700	1700	0
432	20231106	130000	151528	1700	1700	1700	1700	0
433	20231106	125900	151528	1700	1700	1700	1700	0
434	20231106	125800	151528	1700	1700	1700	1700	0
435	20231106	125700	151528	1700	1700	1700	1700	0
436	20231106	125600	151528	1700	1700	1700	1700	0
437	20231106	125500	151528	1700	1700	1700	1700	0
438	20231106	125400	151528	1700	1700	1700	1700	0
439	20231106	125300	151528	1700	1700	1700	1700	0
440	20231106	125200	151528	1700	1700	1700	1700	0
441	20231106	125100	151528	1700	1700	1700	1700	0
442	20231106	125000	151528	1700	1700	1700	1700	0
443	20231106	124900	151528	1700	1700	1700	1700	0
444	20231106	124800	151528	1700	1700	1700	1700	0
445	20231106	124700	151528	1700	1700	1700	1700	0
446	20231106	124600	151528	1700	1700	1700	1700	0
447	20231106	124500	151528	1700	1700	1700	1700	0
448	20231106	124400	151528	1700	1700	1700	1700	0
449	20231106	124300	151528	1700	1700	1700	1700	0
450	20231106	124200	151528	1700	1700	1700	1700	0
451	20231106	124100	151528	1700	1700	1700	1700	0
452	20231106	124000	151528	1700	1700	1700	1700	0
453	20231106	123900	151528	1700	1700	1700	1700	0
454	20231106	123800	151528	1700	1700	1700	1700	0
455	20231106	123700	151528	1700	1700	1700	1700	0
456	20231106	123600	151528	1700	1700	1700	1700	0
457	20231106	123500	151528	1700	1700	1700	1700	0
458	20231106	123400	151528	1700	1700	1700	1700	0
459	20231106	123300	151528	1700	1700	1700	1700	0
460	20231106	123200	151528	1700	1700	1700	1700	0
461	20231106	123100	151528	1700	1700	1700	1700	0
462	20231106	123000	151528	1700	1700	1700	1700	0
463	20231106	122900	151528	1700	1700	1700	1700	0
464	20231106	122800	151528	1700	1700	1700	1700	0
465	20231106	122700	151528	1700	1700	1700	1700	0
466	20231106	122600	151528	1700	1700	1700	1700	0
467	20231106	122500	151528	1700	1700	1700	1700	0
468	20231106	122400	151528	1700	1700	1700	1700	0
469	20231106	122300	151528	1700	1700	1700	1700	0
470	20231106	122200	151528	1700	1700	1700	1700	0
471	20231106	122100	151528	1700	1700	1700	1700	0
472	20231106	122000	151528	1700	1700	1700	1700	0
473	20231106	121900	151528	1700	1700	1700	1700	0
474	20231106	121800	151528	1700	1700	1700	1700	0
475	20231106	121700	151528	1700	1700	1700	1700	0
476	20231106	121600	151528	1700	1700	1700	1700	0
477	20231106	121500	151528	1700	1700	1700	1700	0
478	20231106	121400	151528	1700	1700	1700	1700	0
479	20231106	121300	151528	1700	1700	1700	1700	0
480	20231106	121200	151528	1700	1700	1700	1700	0
481	20231106	121100	151528	1700	1606	1700	1606	4
482	20231106	121000	145010	1606	1606	1606	1606	2
483	20231106	120900	141798	1700	1700	1700	1700	0
484	20231106	120800	141798	1700	1700	1700	1700	0
485	20231106	120700	141798	1700	1700	1700	1700	0
486	20231106	120600	141798	1700	1700	1700	1700	0
487	20231106	120500	141798	1700	1700	1700	1700	0
488	20231106	120400	141798	1700	1700	1700	1700	0
489	20231106	120300	141798	1700	1700	1700	1700	0
490	20231106	120200	141798	1700	1700	1700	1700	0
491	20231106	120100	141798	1700	1700	1700	1700	0
492	20231106	120000	141798	1700	1700	1700	1700	0
493	20231106	115900	141798	1700	1700	1700	1700	0
494	20231106	115800	141798	1700	1700	1700	1700	0
495	20231106	115700	141798	1700	1700	1700	1700	0
496	20231106	115600	141798	1700	1700	1700	1700	0
497	20231106	115500	141798	1700	1700	1700	1700	0
498	20231106	115400	141798	1700	1700	1700	1700	0
499	20231106	115300	141798	1700	1700	1700	1700	0
500	20231106	115200	141798	1700	1700	1700	1700	0
501	20231106	115100	141798	1700	1700	1700	1700	0
502	20231106	115000	141798	1700	1700	1700	1700	0
503	20231106	114900	141798	1700	1700	1700	1700	0
504	20231106	114800	141798	1700	1700	1700	1700	0
505	20231106	114700	141798	1700	1700	1700	1700	0
506	20231106	114600	141798	1700	1700	1700	1700	0
507	20231106	114500	141798	1700	1700	1700	1700	0
508	20231106	114400	141798	1700	1700	1700	1700	0
509	20231106	114300	141798	1700	1700	1700	1700	0
510	20231106	114200	141798	1700	1700	1700	1700	0
511	20231106	114100	141798	1700	1700	1700	1700	0
512	20231106	114000	141798	1700	1700	1700	1700	0
513	20231106	113900	141798	1700	1700	1700	1700	0
514	20231106	113800	141798	1700	1700	1700	1700	0
515	20231106	113700	141798	1700	1700	1700	1700	0
516	20231106	113600	141798	1700	1700	1700	1700	0
517	20231106	113500	141798	1700	1700	1700	1700	0
518	20231106	113400	141798	1700	1700	1700	1700	0
519	20231106	113300	141798	1700	1700	1700	1700	1
520	20231106	113200	140098	1605	1605	1605	1605	1
521	20231106	113100	138493	1700	1700	1700	1700	0
522	20231106	113000	138493	1700	1700	1700	1700	0
523	20231106	112900	138493	1700	1700	1700	1700	0
524	20231106	112800	138493	1700	1700	1700	1700	0
525	20231106	112700	138493	1700	1700	1700	1700	0
526	20231106	112600	138493	1700	1700	1700	1700	0
527	20231106	112500	138493	1700	1700	1700	1700	0
528	20231106	112400	138493	1700	1700	1700	1700	0
529	20231106	112300	138493	1700	1700	1700	1700	0
530	20231106	112200	138493	1700	1700	1700	1700	0
531	20231106	112100	138493	1700	1700	1700	1700	0
532	20231106	112000	138493	1700	1700	1700	1700	0
533	20231106	111900	138493	1700	1700	1700	1700	0
534	20231106	111800	138493	1700	1700	1700	1700	0
535	20231106	111700	138493	1700	1700	1700	1700	0
536	20231106	111600	138493	1700	1605	1700	1605	3
537	20231106	111500	133583	1749	1749	1749	1749	0
538	20231106	111400	133583	1749	1749	1749	1749	0
539	20231106	111300	133583	1749	1749	1749	1749	0
540	20231106	111200	133583	1749	1749	1749	1749	0
541	20231106	111100	133583	1749	1749	1749	1749	0
542	20231106	111000	133583	1749	1749	1749	1749	0
543	20231106	110900	133583	1749	1749	1749	1749	0
544	20231106	110800	133583	1749	1749	1749	1749	0
545	20231106	110700	133583	1749	1749	1749	1749	0
546	20231106	110600	133583	1749	1749	1749	1749	0
547	20231106	110500	133583	1749	1749	1749	1749	0
548	20231106	110400	133583	1749	1749	1749	1749	0
549	20231106	110300	133583	1749	1749	1749	1749	0
550	20231106	110200	133583	1749	1749	1749	1749	0
551	20231106	110100	133583	1749	1749	1749	1749	0
552	20231106	110000	133583	1749	1749	1749	1749	0
553	20231106	105900	133583	1749	1749	1749	1749	0
554	20231106	105800	133583	1749	1749	1749	1749	0
555	20231106	105700	133583	1749	1749	1749	1749	0
556	20231106	105600	133583	1749	1749	1749	1749	0
557	20231106	105500	133583	1749	1749	1749	1749	0
558	20231106	105400	133583	1749	1749	1749	1749	0
559	20231106	105300	133583	1749	1749	1749	1749	0
560	20231106	105200	133583	1749	1749	1749	1749	0
561	20231106	105100	133583	1749	1749	1749	1749	0
562	20231106	105000	133583	1749	1749	1749	1749	0
563	20231106	104900	133583	1749	1749	1749	1749	0
564	20231106	104800	133583	1749	1749	1749	1749	0
565	20231106	104700	133583	1749	1749	1749	1749	0
566	20231106	104600	133583	1749	1749	1749	1749	0
567	20231106	104500	133583	1749	1749	1749	1749	0
568	20231106	104400	133583	1749	1749	1749	1749	0
569	20231106	104300	133583	1749	1749	1749	1749	0
570	20231106	104200	133583	1749	1749	1749	1749	0
571	20231106	104100	133583	1749	1749	1749	1749	0
572	20231106	104000	133583	1749	1749	1749	1749	0
573	20231106	103900	133583	1749	1749	1749	1749	0
574	20231106	103800	133583	1749	1749	1749	1749	0
575	20231106	103700	133583	1749	1749	1749	1749	0
576	20231106	103600	133583	1749	1749	1749	1749	0
577	20231106	103500	133583	1749	1749	1749	1749	0
578	20231106	103400	133583	1749	1749	1749	1749	0
579	20231106	103300	133583	1749	1749	1749	1749	0
580	20231106	103200	133583	1749	1749	1749	1749	0
581	20231106	103100	133583	1749	1749	1749	1749	0
582	20231106	103000	133583	1749	1749	1749	1749	0
583	20231106	102900	133583	1749	1749	1749	1749	0
584	20231106	102800	133583	1749	1749	1749	1749	0
585	20231106	102700	133583	1749	1749	1749	1749	0
586	20231106	102600	133583	1749	1749	1749	1749	0
587	20231106	102500	133583	1749	1749	1749	1749	0
588	20231106	102400	133583	1749	1749	1749	1749	0
589	20231106	102300	133583	1749	1749	1749	1749	0
590	20231106	102200	133583	1749	1749	1749	1749	0
591	20231106	102100	133583	1749	1749	1749	1749	0
592	20231106	102000	133583	1749	1749	1749	1749	0
593	20231106	101900	133583	1749	1749	1749	1749	0
594	20231106	101800	133583	1749	1749	1749	1749	0
595	20231106	101700	133583	1749	1749	1749	1749	10
596	20231106	101600	116093	1750	1750	1750	1750	0
597	20231106	101500	116093	1750	1750	1750	1750	0
598	20231106	101400	116093	1750	1750	1750	1750	0
599	20231106	101300	116093	1750	1750	1750	1750	0
600	20231106	101200	116093	1750	1750	1750	1750	0
601	20231106	101100	116093	1750	1750	1750	1750	0
602	20231106	101000	116093	1750	1750	1750	1750	0
603	20231106	100900	116093	1750	1748	1750	1748	9
604	20231106	100800	100352	1604	1604	1604	1604	0
605	20231106	100700	100352	1604	1604	1604	1604	0
606	20231106	100600	100352	1604	1604	1604	1604	0
607	20231106	100500	100352	1604	1604	1604	1604	0
608	20231106	100400	100352	1604	1604	1604	1604	0
609	20231106	100300	100352	1604	1604	1604	1604	1
610	20231106	100200	98748	1799	1799	1799	1799	0
611	20231106	100100	98748	1799	1799	1799	1799	0
612	20231106	100000	98748	1799	1799	1799	1799	0
613	20231106	095900	98748	1799	1799	1799	1799	0
614	20231106	095800	98748	1799	1799	1799	1799	0
615	20231106	095700	98748	1799	1799	1799	1799	0
616	20231106	095600	98748	1799	1799	1799	1799	0
617	20231106	095500	98748	1799	1799	1799	1799	0
618	20231106	095400	98748	1799	1799	1799	1799	0
619	20231106	095300	98748	1799	1799	1799	1799	0
620	20231106	095200	98748	1799	1799	1799	1799	0
621	20231106	095100	98748	1799	1799	1799	1799	0
622	20231106	095000	98748	1799	1799	1799	1799	0
623	20231106	094900	98748	1799	1799	1799	1799	0
624	20231106	094800	98748	1799	1799	1799	1799	0
625	20231106	094700	98748	1799	1799	1799	1799	0
626	20231106	094600	98748	1799	1799	1799	1799	0
627	20231106	094500	98748	1799	1799	1799	1799	0
628	20231106	094400	98748	1799	1799	1799	1799	0
629	20231106	094300	98748	1799	1799	1799	1799	0
630	20231106	094200	98748	1799	1799	1799	1799	0
631	20231106	094100	98748	1799	1799	1799	1799	0
632	20231106	094000	98748	1799	1799	1799	1799	0
633	20231106	093900	98748	1799	1799	1799	1799	0
634	20231106	093800	98748	1799	1799	1799	1799	0
635	20231106	093700	98748	1799	1799	1799	1799	0
636	20231106	093600	98748	1799	1799	1799	1799	0
637	20231106	093500	98748	1799	1799	1799	1799	0
638	20231106	093400	98748	1799	1799	1799	1799	0
639	20231106	093300	98748	1799	1799	1799	1799	0
640	20231106	093200	98748	1799	1799	1799	1799	0
641	20231106	093100	98748	1799	1799	1799	1799	0
642	20231106	093000	98748	1799	1799	1799	1799	0
643	20231106	092900	98748	1799	1799	1799	1799	0
644	20231106	092800	98748	1799	1799	1799	1799	0
645	20231106	092700	98748	1799	1799	1799	1799	0
646	20231106	092600	98748	1799	1799	1799	1799	0
647	20231106	092500	98748	1799	1799	1799	1799	0
648	20231106	092400	98748	1799	1799	1799	1799	1
649	20231106	092300	96949	1601	1601	1601	1601	1
650	20231106	092200	95348	1799	1799	1799	1799	0
651	20231106	092100	95348	1799	1799	1799	1799	0
652	20231106	092000	95348	1799	1799	1799	1799	0
653	20231106	091900	95348	1799	1799	1799	1799	0
654	20231106	091800	95348	1799	1799	1799	1799	0
655	20231106	091700	95348	1799	1799	1799	1799	0
656	20231106	091600	95348	1799	1799	1799	1799	0
657	20231106	091500	95348	1799	1799	1799	1799	0
658	20231106	091400	95348	1799	1799	1799	1799	0
659	20231106	091300	95348	1799	1799	1799	1799	0
660	20231106	091200	95348	1799	1799	1799	1799	52
661	20231106	091100	1800	1800	1800	1800	1800	0
662	20231106	091000	1800	1800	1800	1800	1800	0
663	20231106	090900	1800	1800	1800	1800	1800	0
664	20231106	090800	1800	1800	1800	1800	1800	0
665	20231106	090700	1800	1800	1800	1800	1800	0
666	20231106	090600	1800	1800	1800	1800	1800	0
667	20231106	090500	1800	1800	1800	1800	1800	0
668	20231106	090400	1800	1800	1800	1800	1800	0
669	20231106	090300	1800	1800	1800	1800	1800	0
670	20231106	090200	1800	1800	1800	1800	1800	0
671	20231106	090100	1800	1800	1800	1800	1800	0
672	20231106	090000	1800	1800	1800	1800	1800	1