KissMeData/021040/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190000	660745	4165	4165	4165	4165	30
3	20231123	185900	660745	4165	4165	4165	4165	0
4	20231123	185800	660745	4165	4165	4165	4165	0
5	20231123	185700	660745	4165	4165	4165	4165	0
6	20231123	185600	660745	4165	4165	4165	4165	0
7	20231123	185500	660745	4165	4165	4165	4165	0
8	20231123	185400	660745	4165	4165	4165	4165	0
9	20231123	185300	660745	4165	4165	4165	4165	0
10	20231123	185200	660745	4165	4165	4165	4165	0
11	20231123	185100	660745	4165	4165	4165	4165	0
12	20231123	185000	660745	4165	4165	4165	4165	0
13	20231123	184900	660745	4165	4165	4165	4165	0
14	20231123	184800	660745	4165	4165	4165	4165	0
15	20231123	184700	660745	4165	4165	4165	4165	0
16	20231123	184600	660745	4165	4165	4165	4165	0
17	20231123	184500	660745	4165	4165	4165	4165	0
18	20231123	184400	660745	4165	4165	4165	4165	0
19	20231123	184300	660745	4165	4165	4165	4165	0
20	20231123	184200	660745	4165	4165	4165	4165	0
21	20231123	184100	660745	4165	4165	4165	4165	0
22	20231123	184000	660745	4165	4165	4165	4165	0
23	20231123	183900	660745	4165	4165	4165	4165	0
24	20231123	183800	660745	4165	4165	4165	4165	0
25	20231123	183700	660745	4165	4165	4165	4165	0
26	20231123	183600	660745	4165	4165	4165	4165	0
27	20231123	183500	660745	4165	4165	4165	4165	0
28	20231123	183400	660745	4165	4165	4165	4165	0
29	20231123	183300	660745	4165	4165	4165	4165	0
30	20231123	183200	660745	4165	4165	4165	4165	0
31	20231123	183100	660745	4165	4165	4165	4165	0
32	20231123	183000	660745	4165	4165	4165	4165	30
33	20231123	182900	660745	4165	4165	4165	4165	0
34	20231123	182800	660745	4165	4165	4165	4165	0
35	20231123	182700	660745	4165	4165	4165	4165	0
36	20231123	182600	660745	4165	4165	4165	4165	0
37	20231123	182500	660745	4165	4165	4165	4165	0
38	20231123	182400	660745	4165	4165	4165	4165	0
39	20231123	182300	660745	4165	4165	4165	4165	0
40	20231123	182200	660745	4165	4165	4165	4165	0
41	20231123	182100	660745	4165	4165	4165	4165	0
42	20231123	182000	660745	4165	4165	4165	4165	0
43	20231123	181900	660745	4165	4165	4165	4165	0
44	20231123	181800	660745	4165	4165	4165	4165	0
45	20231123	181700	660745	4165	4165	4165	4165	0
46	20231123	181600	660745	4165	4165	4165	4165	0
47	20231123	181500	660745	4165	4165	4165	4165	0
48	20231123	181400	660745	4165	4165	4165	4165	0
49	20231123	181300	660745	4165	4165	4165	4165	0
50	20231123	181200	660745	4165	4165	4165	4165	0
51	20231123	181100	660745	4165	4165	4165	4165	0
52	20231123	181000	660745	4165	4165	4165	4165	0
53	20231123	180900	660745	4165	4165	4165	4165	0
54	20231123	180800	660745	4165	4165	4165	4165	0
55	20231123	180700	660745	4165	4165	4165	4165	0
56	20231123	180600	660745	4165	4165	4165	4165	0
57	20231123	180500	660745	4165	4165	4165	4165	0
58	20231123	180400	660745	4165	4165	4165	4165	0
59	20231123	180300	660745	4165	4165	4165	4165	0
60	20231123	180200	660745	4165	4165	4165	4165	0
61	20231123	180100	660745	4165	4165	4165	4165	0
62	20231123	180000	660745	4165	4165	4165	4165	30
63	20231123	175900	660745	4165	4165	4165	4165	0
64	20231123	175800	660745	4165	4165	4165	4165	0
65	20231123	175700	660745	4165	4165	4165	4165	0
66	20231123	175600	660745	4165	4165	4165	4165	0
67	20231123	175500	660745	4165	4165	4165	4165	0
68	20231123	175400	660745	4165	4165	4165	4165	0
69	20231123	175300	660745	4165	4165	4165	4165	0
70	20231123	175200	660745	4165	4165	4165	4165	0
71	20231123	175100	660745	4165	4165	4165	4165	0
72	20231123	175000	660745	4165	4165	4165	4165	0
73	20231123	174900	660745	4165	4165	4165	4165	0
74	20231123	174800	660745	4165	4165	4165	4165	0
75	20231123	174700	660745	4165	4165	4165	4165	0
76	20231123	174600	660745	4165	4165	4165	4165	0
77	20231123	174500	660745	4165	4165	4165	4165	0
78	20231123	174400	660745	4165	4165	4165	4165	0
79	20231123	174300	660745	4165	4165	4165	4165	0
80	20231123	174200	660745	4165	4165	4165	4165	0
81	20231123	174100	660745	4165	4165	4165	4165	0
82	20231123	174000	660745	4165	4165	4165	4165	0
83	20231123	173900	660745	4165	4165	4165	4165	0
84	20231123	173800	660745	4165	4165	4165	4165	0
85	20231123	173700	660745	4165	4165	4165	4165	0
86	20231123	173600	660745	4165	4165	4165	4165	0
87	20231123	173500	660745	4165	4165	4165	4165	0
88	20231123	173400	660745	4165	4165	4165	4165	0
89	20231123	173300	660745	4165	4165	4165	4165	0
90	20231123	173200	660745	4165	4165	4165	4165	0
91	20231123	173100	660745	4165	4165	4165	4165	0
92	20231123	173000	660745	4165	4165	4165	4165	30
93	20231123	172900	660745	4165	4165	4165	4165	0
94	20231123	172800	660745	4165	4165	4165	4165	0
95	20231123	172700	660745	4165	4165	4165	4165	0
96	20231123	172600	660745	4165	4165	4165	4165	0
97	20231123	172500	660745	4165	4165	4165	4165	0
98	20231123	172400	660745	4165	4165	4165	4165	0
99	20231123	172300	660745	4165	4165	4165	4165	0
100	20231123	172200	660745	4165	4165	4165	4165	0
101	20231123	172100	660745	4165	4165	4165	4165	0
102	20231123	172000	660745	4165	4165	4165	4165	0
103	20231123	171900	660745	4165	4165	4165	4165	0
104	20231123	171800	660745	4165	4165	4165	4165	0
105	20231123	171700	660745	4165	4165	4165	4165	0
106	20231123	171600	660745	4165	4165	4165	4165	0
107	20231123	171500	660745	4165	4165	4165	4165	0
108	20231123	171400	660745	4165	4165	4165	4165	0
109	20231123	171300	660745	4165	4165	4165	4165	0
110	20231123	171200	660745	4165	4165	4165	4165	0
111	20231123	171100	660745	4165	4165	4165	4165	0
112	20231123	171000	660745	4165	4165	4165	4165	0
113	20231123	170900	660745	4165	4165	4165	4165	0
114	20231123	170800	660745	4165	4165	4165	4165	0
115	20231123	170700	660745	4165	4165	4165	4165	0
116	20231123	170600	660745	4165	4165	4165	4165	0
117	20231123	170500	660745	4165	4165	4165	4165	0
118	20231123	170400	660745	4165	4165	4165	4165	0
119	20231123	170300	660745	4165	4165	4165	4165	0
120	20231123	170200	660745	4165	4165	4165	4165	0
121	20231123	170100	660745	4165	4165	4165	4165	0
122	20231123	170000	660745	4165	4165	4165	4165	30
123	20231123	165900	660745	4165	4165	4165	4165	0
124	20231123	165800	660745	4165	4165	4165	4165	0
125	20231123	165700	660745	4165	4165	4165	4165	0
126	20231123	165600	660745	4165	4165	4165	4165	0
127	20231123	165500	660745	4165	4165	4165	4165	0
128	20231123	165400	660745	4165	4165	4165	4165	0
129	20231123	165300	660745	4165	4165	4165	4165	0
130	20231123	165200	660745	4165	4165	4165	4165	0
131	20231123	165100	660745	4165	4165	4165	4165	0
132	20231123	165000	660745	4165	4165	4165	4165	0
133	20231123	164900	660745	4165	4165	4165	4165	0
134	20231123	164800	660745	4165	4165	4165	4165	0
135	20231123	164700	660745	4165	4165	4165	4165	0
136	20231123	164600	660745	4165	4165	4165	4165	0
137	20231123	164500	660745	4165	4165	4165	4165	0
138	20231123	164400	660745	4165	4165	4165	4165	0
139	20231123	164300	660745	4165	4165	4165	4165	0
140	20231123	164200	660745	4165	4165	4165	4165	0
141	20231123	164100	660745	4165	4165	4165	4165	0
142	20231123	164000	660745	4165	4165	4165	4165	0
143	20231123	163900	660745	4165	4165	4165	4165	0
144	20231123	163800	660745	4165	4165	4165	4165	0
145	20231123	163700	660745	4165	4165	4165	4165	0
146	20231123	163600	660745	4165	4165	4165	4165	0
147	20231123	163500	660745	4165	4165	4165	4165	0
148	20231123	163400	660745	4165	4165	4165	4165	0
149	20231123	163300	660745	4165	4165	4165	4165	0
150	20231123	163200	660745	4165	4165	4165	4165	0
151	20231123	163100	660745	4165	4165	4165	4165	0
152	20231123	163000	660745	4165	4165	4165	4165	30
153	20231123	162900	660745	4165	4165	4165	4165	0
154	20231123	162800	660745	4165	4165	4165	4165	0
155	20231123	162700	660745	4165	4165	4165	4165	0
156	20231123	162600	660745	4165	4165	4165	4165	0
157	20231123	162500	660745	4165	4165	4165	4165	0
158	20231123	162400	660745	4165	4165	4165	4165	0
159	20231123	162300	660745	4165	4165	4165	4165	0
160	20231123	162200	660745	4165	4165	4165	4165	0
161	20231123	162100	660745	4165	4165	4165	4165	0
162	20231123	162000	660745	4165	4165	4165	4165	0
163	20231123	161900	660745	4165	4165	4165	4165	0
164	20231123	161800	660745	4165	4165	4165	4165	0
165	20231123	161700	660745	4165	4165	4165	4165	0
166	20231123	161600	660745	4165	4165	4165	4165	0
167	20231123	161500	660745	4165	4165	4165	4165	0
168	20231123	161400	660745	4165	4165	4165	4165	0
169	20231123	161300	660745	4165	4165	4165	4165	0
170	20231123	161200	660745	4165	4165	4165	4165	0
171	20231123	161100	660745	4165	4165	4165	4165	0
172	20231123	161000	660745	4165	4165	4165	4165	0
173	20231123	160900	660745	4165	4165	4165	4165	0
174	20231123	160800	660745	4165	4165	4165	4165	0
175	20231123	160700	660745	4165	4165	4165	4165	0
176	20231123	160600	660745	4165	4165	4165	4165	0
177	20231123	160500	660745	4165	4165	4165	4165	0
178	20231123	160400	660745	4165	4165	4165	4165	0
179	20231123	160300	660745	4165	4165	4165	4165	0
180	20231123	160200	660745	4165	4165	4165	4165	0
181	20231123	160100	660745	4165	4165	4165	4165	0
182	20231123	160000	660745	4165	4165	4165	4165	30
183	20231123	155900	660745	4165	4165	4165	4165	0
184	20231123	155800	660745	4165	4165	4165	4165	0
185	20231123	155700	660745	4165	4165	4165	4165	0
186	20231123	155600	660745	4165	4165	4165	4165	0
187	20231123	155500	660745	4165	4165	4165	4165	0
188	20231123	155400	660745	4165	4165	4165	4165	0
189	20231123	155300	660745	4165	4165	4165	4165	0
190	20231123	155200	660745	4165	4165	4165	4165	0
191	20231123	155100	660745	4165	4165	4165	4165	0
192	20231123	155000	660745	4165	4165	4165	4165	0
193	20231123	154900	660745	4165	4165	4165	4165	0
194	20231123	154800	660745	4165	4165	4165	4165	0
195	20231123	154700	660745	4165	4165	4165	4165	0
196	20231123	154600	660745	4165	4165	4165	4165	0
197	20231123	154500	660745	4165	4165	4165	4165	0
198	20231123	154400	660745	4165	4165	4165	4165	0
199	20231123	154300	660745	4165	4165	4165	4165	0
200	20231123	154200	660745	4165	4165	4165	4165	0
201	20231123	154100	660745	4165	4165	4165	4165	0
202	20231123	154000	660745	4165	4165	4165	4165	0
203	20231123	153900	660745	4165	4165	4165	4165	0
204	20231123	153800	660745	4165	4165	4165	4165	0
205	20231123	153700	660745	4165	4165	4165	4165	0
206	20231123	153600	660745	4165	4165	4165	4165	0
207	20231123	153500	660745	4165	4165	4165	4165	0
208	20231123	153400	660745	4165	4165	4165	4165	0
209	20231123	153300	660745	4165	4165	4165	4165	0
210	20231123	153200	660745	4165	4165	4165	4165	0
211	20231123	153100	660745	4165	4165	4165	4165	0
212	20231123	153000	660745	4165	4165	4165	4165	60
213	20231123	152900	535795	4165	4165	4165	4165	0
214	20231123	152800	535795	4165	4165	4165	4165	0
215	20231123	152700	535795	4165	4165	4165	4165	0
216	20231123	152600	535795	4165	4165	4165	4165	0
217	20231123	152500	535795	4165	4165	4165	4165	0
218	20231123	152400	535795	4165	4165	4165	4165	0
219	20231123	152300	535795	4165	4165	4165	4165	0
220	20231123	152200	535795	4165	4165	4165	4165	0
221	20231123	152100	535795	4165	4165	4165	4165	0
222	20231123	152000	535795	4165	4165	4165	4165	0
223	20231123	151900	535795	4165	4165	4165	4165	0
224	20231123	151800	535795	4165	4165	4165	4165	0
225	20231123	151700	535795	4165	4165	4165	4165	0
226	20231123	151600	535795	4165	4165	4165	4165	1
227	20231123	151500	531630	4160	4160	4160	4160	0
228	20231123	151400	531630	4160	4160	4160	4160	0
229	20231123	151300	531630	4160	4160	4160	4160	0
230	20231123	151200	531630	4160	4160	4160	4160	0
231	20231123	151100	531630	4160	4160	4160	4160	0
232	20231123	151000	531630	4160	4160	4160	4160	0
233	20231123	150900	531630	4160	4160	4160	4160	0
234	20231123	150800	531630	4160	4160	4160	4160	0
235	20231123	150700	531630	4160	4160	4160	4160	0
236	20231123	150600	531630	4160	4160	4160	4160	0
237	20231123	150500	531630	4160	4160	4160	4160	0
238	20231123	150400	531630	4160	4160	4160	4160	0
239	20231123	150300	531630	4160	4160	4160	4160	0
240	20231123	150200	531630	4160	4160	4160	4160	0
241	20231123	150100	531630	4160	4160	4160	4160	0
242	20231123	150000	531630	4160	4160	4160	4160	0
243	20231123	145900	531630	4160	4160	4160	4160	0
244	20231123	145800	531630	4160	4160	4160	4160	0
245	20231123	145700	531630	4160	4160	4160	4160	0
246	20231123	145600	531630	4160	4160	4160	4160	0
247	20231123	145500	531630	4160	4160	4160	4160	0
248	20231123	145400	531630	4160	4160	4160	4160	0
249	20231123	145300	531630	4160	4160	4160	4160	0
250	20231123	145200	531630	4160	4160	4160	4160	20
251	20231123	145100	448430	4195	4195	4195	4195	0
252	20231123	145000	448430	4195	4195	4195	4195	0
253	20231123	144900	448430	4195	4195	4195	4195	0
254	20231123	144800	448430	4195	4195	4195	4195	0
255	20231123	144700	448430	4195	4195	4195	4195	0
256	20231123	144600	448430	4195	4195	4195	4195	0
257	20231123	144500	448430	4195	4195	4195	4195	0
258	20231123	144400	448430	4195	4195	4195	4195	0
259	20231123	144300	448430	4195	4195	4195	4195	0
260	20231123	144200	448430	4195	4195	4195	4195	0
261	20231123	144100	448430	4195	4195	4195	4195	0
262	20231123	144000	448430	4195	4195	4195	4195	0
263	20231123	143900	448430	4195	4195	4195	4195	0
264	20231123	143800	448430	4195	4195	4195	4195	0
265	20231123	143700	448430	4195	4195	4195	4195	0
266	20231123	143600	448430	4195	4195	4195	4195	0
267	20231123	143500	448430	4195	4195	4195	4195	0
268	20231123	143400	448430	4195	4195	4195	4195	0
269	20231123	143300	448430	4195	4195	4195	4195	0
270	20231123	143200	448430	4195	4195	4195	4195	0
271	20231123	143100	448430	4195	4195	4195	4195	0
272	20231123	143000	448430	4195	4195	4195	4195	0
273	20231123	142900	448430	4195	4195	4195	4195	0
274	20231123	142800	448430	4195	4195	4195	4195	0
275	20231123	142700	448430	4195	4195	4195	4195	0
276	20231123	142600	448430	4195	4195	4195	4195	0
277	20231123	142500	448430	4195	4195	4195	4195	0
278	20231123	142400	448430	4195	4195	4195	4195	0
279	20231123	142300	448430	4195	4195	4195	4195	0
280	20231123	142200	448430	4195	4195	4195	4195	0
281	20231123	142100	448430	4195	4195	4195	4195	0
282	20231123	142000	448430	4195	4195	4195	4195	0
283	20231123	141900	448430	4195	4195	4195	4195	0
284	20231123	141800	448430	4195	4195	4195	4195	0
285	20231123	141700	448430	4195	4195	4195	4195	0
286	20231123	141600	448430	4195	4195	4195	4195	0
287	20231123	141500	448430	4195	4195	4195	4195	0
288	20231123	141400	448430	4195	4195	4195	4195	0
289	20231123	141300	448430	4195	4195	4195	4195	0
290	20231123	141200	448430	4195	4195	4195	4195	0
291	20231123	141100	448430	4195	4195	4195	4195	0
292	20231123	141000	448430	4195	4195	4195	4195	0
293	20231123	140900	448430	4195	4195	4195	4195	0
294	20231123	140800	448430	4195	4195	4195	4195	0
295	20231123	140700	448430	4195	4195	4195	4195	0
296	20231123	140600	448430	4195	4195	4195	4195	0
297	20231123	140500	448430	4195	4195	4195	4195	0
298	20231123	140400	448430	4195	4195	4195	4195	0
299	20231123	140300	448430	4195	4195	4195	4195	0
300	20231123	140200	448430	4195	4195	4195	4195	0
301	20231123	140100	448430	4195	4195	4195	4195	0
302	20231123	140000	448430	4195	4195	4195	4195	0
303	20231123	135900	448430	4195	4195	4195	4195	0
304	20231123	135800	448430	4195	4195	4195	4195	0
305	20231123	135700	448430	4195	4195	4195	4195	0
306	20231123	135600	448430	4195	4195	4195	4195	0
307	20231123	135500	448430	4195	4195	4195	4195	0
308	20231123	135400	448430	4195	4195	4195	4195	0
309	20231123	135300	448430	4195	4195	4195	4195	0
310	20231123	135200	448430	4195	4195	4195	4195	0
311	20231123	135100	448430	4195	4195	4195	4195	0
312	20231123	135000	448430	4195	4195	4195	4195	0
313	20231123	134900	448430	4195	4195	4195	4195	0
314	20231123	134800	448430	4195	4195	4195	4195	0
315	20231123	134700	448430	4195	4195	4195	4195	0
316	20231123	134600	448430	4195	4195	4195	4195	0
317	20231123	134500	448430	4195	4195	4195	4195	0
318	20231123	134400	448430	4195	4195	4195	4195	0
319	20231123	134300	448430	4195	4195	4195	4195	0
320	20231123	134200	448430	4195	4195	4195	4195	0
321	20231123	134100	448430	4195	4195	4195	4195	0
322	20231123	134000	448430	4195	4195	4195	4195	0
323	20231123	133900	448430	4195	4195	4195	4195	0
324	20231123	133800	448430	4195	4195	4195	4195	0
325	20231123	133700	448430	4195	4195	4195	4195	0
326	20231123	133600	448430	4195	4195	4195	4195	0
327	20231123	133500	448430	4195	4195	4195	4195	1
328	20231123	133400	444235	4195	4195	4195	4195	1
329	20231123	133300	440040	4195	4195	4195	4195	0
330	20231123	133200	440040	4195	4195	4195	4195	0
331	20231123	133100	440040	4195	4195	4195	4195	0
332	20231123	133000	440040	4195	4195	4195	4195	0
333	20231123	132900	440040	4195	4195	4195	4195	0
334	20231123	132800	440040	4195	4195	4195	4195	0
335	20231123	132700	440040	4195	4195	4195	4195	0
336	20231123	132600	440040	4195	4195	4195	4195	0
337	20231123	132500	440040	4195	4195	4195	4195	0
338	20231123	132400	440040	4195	4195	4195	4195	0
339	20231123	132300	440040	4195	4190	4195	4190	10
340	20231123	132200	398115	4195	4195	4195	4195	0
341	20231123	132100	398115	4195	4195	4195	4195	0
342	20231123	132000	398115	4195	4195	4195	4195	0
343	20231123	131900	398115	4195	4195	4195	4195	0
344	20231123	131800	398115	4195	4195	4195	4195	0
345	20231123	131700	398115	4195	4195	4195	4195	0
346	20231123	131600	398115	4195	4195	4195	4195	0
347	20231123	131500	398115	4195	4195	4195	4195	0
348	20231123	131400	398115	4195	4195	4195	4195	0
349	20231123	131300	398115	4195	4195	4195	4195	0
350	20231123	131200	398115	4195	4195	4195	4195	0
351	20231123	131100	398115	4195	4195	4195	4195	0
352	20231123	131000	398115	4195	4195	4195	4195	0
353	20231123	130900	398115	4195	4195	4195	4195	0
354	20231123	130800	398115	4195	4195	4195	4195	0
355	20231123	130700	398115	4195	4195	4195	4195	0
356	20231123	130600	398115	4195	4195	4195	4195	0
357	20231123	130500	398115	4195	4195	4195	4195	0
358	20231123	130400	398115	4195	4195	4195	4195	0
359	20231123	130300	398115	4195	4195	4195	4195	0
360	20231123	130200	398115	4195	4195	4195	4195	0
361	20231123	130100	398115	4195	4195	4195	4195	0
362	20231123	130000	398115	4195	4195	4195	4195	0
363	20231123	125900	398115	4195	4195	4195	4195	0
364	20231123	125800	398115	4195	4195	4195	4195	0
365	20231123	125700	398115	4195	4195	4195	4195	0
366	20231123	125600	398115	4195	4195	4195	4195	0
367	20231123	125500	398115	4195	4195	4195	4195	0
368	20231123	125400	398115	4195	4195	4195	4195	0
369	20231123	125300	398115	4195	4195	4195	4195	0
370	20231123	125200	398115	4195	4195	4195	4195	0
371	20231123	125100	398115	4195	4195	4195	4195	0
372	20231123	125000	398115	4195	4195	4195	4195	0
373	20231123	124900	398115	4195	4195	4195	4195	0
374	20231123	124800	398115	4195	4195	4195	4195	0
375	20231123	124700	398115	4195	4195	4195	4195	0
376	20231123	124600	398115	4195	4195	4195	4195	0
377	20231123	124500	398115	4195	4195	4195	4195	0
378	20231123	124400	398115	4195	4195	4195	4195	0
379	20231123	124300	398115	4195	4195	4195	4195	0
380	20231123	124200	398115	4195	4195	4195	4195	0
381	20231123	124100	398115	4195	4195	4195	4195	0
382	20231123	124000	398115	4195	4195	4195	4195	0
383	20231123	123900	398115	4195	4195	4195	4195	0
384	20231123	123800	398115	4195	4195	4195	4195	0
385	20231123	123700	398115	4195	4195	4195	4195	0
386	20231123	123600	398115	4195	4195	4195	4195	0
387	20231123	123500	398115	4195	4195	4195	4195	0
388	20231123	123400	398115	4195	4195	4195	4195	0
389	20231123	123300	398115	4195	4195	4195	4195	0
390	20231123	123200	398115	4195	4195	4195	4195	0
391	20231123	123100	398115	4195	4195	4195	4195	0
392	20231123	123000	398115	4195	4195	4195	4195	0
393	20231123	122900	398115	4195	4195	4195	4195	0
394	20231123	122800	398115	4195	4195	4195	4195	0
395	20231123	122700	398115	4195	4195	4195	4195	0
396	20231123	122600	398115	4195	4195	4195	4195	0
397	20231123	122500	398115	4195	4195	4195	4195	0
398	20231123	122400	398115	4195	4195	4195	4195	0
399	20231123	122300	398115	4195	4195	4195	4195	0
400	20231123	122200	398115	4195	4195	4195	4195	0
401	20231123	122100	398115	4195	4195	4195	4195	0
402	20231123	122000	398115	4195	4195	4195	4195	0
403	20231123	121900	398115	4195	4195	4195	4195	0
404	20231123	121800	398115	4195	4195	4195	4195	0
405	20231123	121700	398115	4195	4195	4195	4195	0
406	20231123	121600	398115	4195	4195	4195	4195	0
407	20231123	121500	398115	4195	4195	4195	4195	0
408	20231123	121400	398115	4195	4195	4195	4195	0
409	20231123	121300	398115	4195	4195	4195	4195	0
410	20231123	121200	398115	4195	4195	4195	4195	0
411	20231123	121100	398115	4195	4195	4195	4195	0
412	20231123	121000	398115	4195	4195	4195	4195	0
413	20231123	120900	398115	4195	4195	4195	4195	0
414	20231123	120800	398115	4195	4195	4195	4195	0
415	20231123	120700	398115	4195	4195	4195	4195	0
416	20231123	120600	398115	4195	4195	4195	4195	0
417	20231123	120500	398115	4195	4195	4195	4195	0
418	20231123	120400	398115	4195	4195	4195	4195	0
419	20231123	120300	398115	4195	4195	4195	4195	2
420	20231123	120200	389725	4135	4135	4135	4135	0
421	20231123	120100	389725	4135	4135	4135	4135	0
422	20231123	120000	389725	4135	4135	4135	4135	50
423	20231123	115900	182975	4135	4135	4135	4135	0
424	20231123	115800	182975	4135	4135	4135	4135	0
425	20231123	115700	182975	4135	4135	4135	4135	0
426	20231123	115600	182975	4135	4135	4135	4135	0
427	20231123	115500	182975	4135	4135	4135	4135	0
428	20231123	115400	182975	4135	4135	4135	4135	0
429	20231123	115300	182975	4135	4135	4135	4135	0
430	20231123	115200	182975	4135	4135	4135	4135	0
431	20231123	115100	182975	4135	4135	4135	4135	0
432	20231123	115000	182975	4135	4135	4135	4135	0
433	20231123	114900	182975	4135	4135	4135	4135	0
434	20231123	114800	182975	4135	4135	4135	4135	0
435	20231123	114700	182975	4135	4135	4135	4135	0
436	20231123	114600	182975	4135	4135	4135	4135	0
437	20231123	114500	182975	4135	4135	4135	4135	0
438	20231123	114400	182975	4135	4135	4135	4135	0
439	20231123	114300	182975	4135	4135	4135	4135	0
440	20231123	114200	182975	4135	4135	4135	4135	0
441	20231123	114100	182975	4135	4135	4135	4135	0
442	20231123	114000	182975	4135	4135	4135	4135	0
443	20231123	113900	182975	4135	4135	4135	4135	0
444	20231123	113800	182975	4135	4135	4135	4135	0
445	20231123	113700	182975	4135	4135	4135	4135	0
446	20231123	113600	182975	4135	4135	4135	4135	0
447	20231123	113500	182975	4135	4135	4135	4135	0
448	20231123	113400	182975	4135	4135	4135	4135	0
449	20231123	113300	182975	4135	4135	4135	4135	20
450	20231123	113200	100275	4200	4200	4200	4200	0
451	20231123	113100	100275	4200	4200	4200	4200	0
452	20231123	113000	100275	4200	4200	4200	4200	0
453	20231123	112900	100275	4200	4200	4200	4200	0
454	20231123	112800	100275	4200	4200	4200	4200	0
455	20231123	112700	100275	4200	4200	4200	4200	0
456	20231123	112600	100275	4200	4200	4200	4200	0
457	20231123	112500	100275	4200	4200	4200	4200	0
458	20231123	112400	100275	4200	4200	4200	4200	0
459	20231123	112300	100275	4200	4200	4200	4200	0
460	20231123	112200	100275	4200	4200	4200	4200	0
461	20231123	112100	100275	4200	4200	4200	4200	0
462	20231123	112000	100275	4200	4200	4200	4200	0
463	20231123	111900	100275	4200	4200	4200	4200	0
464	20231123	111800	100275	4200	4200	4200	4200	0
465	20231123	111700	100275	4200	4200	4200	4200	0
466	20231123	111600	100275	4200	4200	4200	4200	0
467	20231123	111500	100275	4200	4200	4200	4200	0
468	20231123	111400	100275	4200	4200	4200	4200	0
469	20231123	111300	100275	4200	4200	4200	4200	0
470	20231123	111200	100275	4200	4200	4200	4200	0
471	20231123	111100	100275	4200	4200	4200	4200	0
472	20231123	111000	100275	4200	4200	4200	4200	0
473	20231123	110900	100275	4200	4200	4200	4200	0
474	20231123	110800	100275	4200	4200	4200	4200	0
475	20231123	110700	100275	4200	4200	4200	4200	0
476	20231123	110600	100275	4200	4200	4200	4200	0
477	20231123	110500	100275	4200	4200	4200	4200	0
478	20231123	110400	100275	4200	4200	4200	4200	0
479	20231123	110300	100275	4200	4200	4200	4200	0
480	20231123	110200	100275	4200	4200	4200	4200	0
481	20231123	110100	100275	4200	4200	4200	4200	0
482	20231123	110000	100275	4200	4200	4200	4200	0
483	20231123	105900	100275	4200	4200	4200	4200	0
484	20231123	105800	100275	4200	4200	4200	4200	0
485	20231123	105700	100275	4200	4200	4200	4200	0
486	20231123	105600	100275	4200	4200	4200	4200	0
487	20231123	105500	100275	4200	4200	4200	4200	0
488	20231123	105400	100275	4200	4200	4200	4200	0
489	20231123	105300	100275	4200	4200	4200	4200	0
490	20231123	105200	100275	4200	4200	4200	4200	0
491	20231123	105100	100275	4200	4200	4200	4200	0
492	20231123	105000	100275	4200	4200	4200	4200	0
493	20231123	104900	100275	4200	4200	4200	4200	0
494	20231123	104800	100275	4200	4200	4200	4200	0
495	20231123	104700	100275	4200	4200	4200	4200	3
496	20231123	104600	87675	4200	4200	4200	4200	0
497	20231123	104500	87675	4200	4200	4200	4200	0
498	20231123	104400	87675	4200	4195	4200	4195	2
499	20231123	104300	79280	4120	4120	4120	4120	0
500	20231123	104200	79280	4120	4120	4120	4120	0
501	20231123	104100	79280	4120	4120	4120	4120	0
502	20231123	104000	79280	4120	4120	4120	4120	0
503	20231123	103900	79280	4120	4120	4120	4120	0
504	20231123	103800	79280	4120	4120	4120	4120	0
505	20231123	103700	79280	4120	4120	4120	4120	0
506	20231123	103600	79280	4120	4120	4120	4120	0
507	20231123	103500	79280	4120	4120	4120	4120	0
508	20231123	103400	79280	4120	4120	4120	4120	0
509	20231123	103300	79280	4120	4120	4120	4120	0
510	20231123	103200	79280	4120	4120	4120	4120	0
511	20231123	103100	79280	4120	4120	4120	4120	0
512	20231123	103000	79280	4120	4120	4120	4120	0
513	20231123	102900	79280	4120	4120	4120	4120	0
514	20231123	102800	79280	4120	4120	4120	4120	0
515	20231123	102700	79280	4120	4120	4120	4120	1
516	20231123	102600	75160	4200	4200	4200	4200	0
517	20231123	102500	75160	4200	4200	4200	4200	0
518	20231123	102400	75160	4200	4200	4200	4200	0
519	20231123	102300	75160	4200	4200	4200	4200	0
520	20231123	102200	75160	4200	4200	4200	4200	0
521	20231123	102100	75160	4200	4200	4200	4200	0
522	20231123	102000	75160	4200	4200	4200	4200	0
523	20231123	101900	75160	4200	4200	4200	4200	0
524	20231123	101800	75160	4200	4200	4200	4200	0
525	20231123	101700	75160	4200	4200	4200	4200	0
526	20231123	101600	75160	4200	4200	4200	4200	0
527	20231123	101500	75160	4200	4200	4200	4200	0
528	20231123	101400	75160	4200	4200	4200	4200	0
529	20231123	101300	75160	4200	4200	4200	4200	0
530	20231123	101200	75160	4200	4200	4200	4200	0
531	20231123	101100	75160	4200	4200	4200	4200	0
532	20231123	101000	75160	4200	4200	4200	4200	0
533	20231123	100900	75160	4200	4200	4200	4200	0
534	20231123	100800	75160	4200	4200	4200	4200	0
535	20231123	100700	75160	4200	4200	4200	4200	0
536	20231123	100600	75160	4200	4200	4200	4200	0
537	20231123	100500	75160	4200	4200	4200	4200	0
538	20231123	100400	75160	4200	4200	4200	4200	0
539	20231123	100300	75160	4200	4200	4200	4200	0
540	20231123	100200	75160	4200	4200	4200	4200	0
541	20231123	100100	75160	4200	4200	4200	4200	0
542	20231123	100000	75160	4200	4200	4200	4200	0
543	20231123	095900	75160	4200	4200	4200	4200	0
544	20231123	095800	75160	4200	4200	4200	4200	0
545	20231123	095700	75160	4200	4200	4200	4200	10
546	20231123	095600	33160	4200	4200	4200	4200	0
547	20231123	095500	33160	4200	4200	4200	4200	0
548	20231123	095400	33160	4200	4200	4200	4200	0
549	20231123	095300	33160	4200	4200	4200	4200	0
550	20231123	095200	33160	4200	4200	4200	4200	0
551	20231123	095100	33160	4200	4200	4200	4200	0
552	20231123	095000	33160	4200	4200	4200	4200	0
553	20231123	094900	33160	4200	4200	4200	4200	0
554	20231123	094800	33160	4200	4200	4200	4200	0
555	20231123	094700	33160	4200	4200	4200	4200	0
556	20231123	094600	33160	4200	4200	4200	4200	0
557	20231123	094500	33160	4200	4200	4200	4200	0
558	20231123	094400	33160	4200	4200	4200	4200	0
559	20231123	094300	33160	4200	4200	4200	4200	0
560	20231123	094200	33160	4200	4200	4200	4200	0
561	20231123	094100	33160	4200	4200	4200	4200	0
562	20231123	094000	33160	4200	4200	4200	4200	0
563	20231123	093900	33160	4200	4200	4200	4200	0
564	20231123	093800	33160	4200	4200	4200	4200	0
565	20231123	093700	33160	4200	4200	4200	4200	0
566	20231123	093600	33160	4200	4200	4200	4200	0
567	20231123	093500	33160	4200	4200	4200	4200	0
568	20231123	093400	33160	4200	4200	4200	4200	0
569	20231123	093300	33160	4200	4200	4200	4200	0
570	20231123	093200	33160	4200	4200	4200	4200	0
571	20231123	093100	33160	4200	4200	4200	4200	0
572	20231123	093000	33160	4200	4200	4200	4200	0
573	20231123	092900	33160	4200	4200	4200	4200	0
574	20231123	092800	33160	4200	4200	4200	4200	0
575	20231123	092700	33160	4200	4200	4200	4200	0
576	20231123	092600	33160	4200	4200	4200	4200	0
577	20231123	092500	33160	4200	4200	4200	4200	0
578	20231123	092400	33160	4200	4200	4200	4200	0
579	20231123	092300	33160	4200	4200	4200	4200	0
580	20231123	092200	33160	4200	4150	4200	4150	5
581	20231123	092100	12330	4110	4110	4110	4110	0
582	20231123	092000	12330	4110	4110	4110	4110	0
583	20231123	091900	12330	4110	4110	4110	4110	0
584	20231123	091800	12330	4110	4110	4110	4110	0
585	20231123	091700	12330	4110	4110	4110	4110	3
586	20231123	091600	0	4150	4150	4150	4150	0
587	20231123	091500	0	4150	4150	4150	4150	0
588	20231123	091400	0	4150	4150	4150	4150	0
589	20231123	091300	0	4150	4150	4150	4150	0
590	20231123	091200	0	4150	4150	4150	4150	0
591	20231123	091100	0	4150	4150	4150	4150	0
592	20231123	091000	0	4150	4150	4150	4150	0
593	20231123	090900	0	4150	4150	4150	4150	0
594	20231123	090800	0	4150	4150	4150	4150	0
595	20231123	090700	0	4150	4150	4150	4150	0
596	20231123	090600	0	4150	4150	4150	4150	0
597	20231123	090500	0	4150	4150	4150	4150	0
598	20231123	090400	0	4150	4150	4150	4150	0
599	20231123	090300	0	4150	4150	4150	4150	0
600	20231123	090200	0	4150	4150	4150	4150	0
601	20231123	090100	0	4150	4150	4150	4150	0
602	20231123	090000	0	4150	4150	4150	4150	0