KissMeData/418210/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	210800	693910	2185	2185	2185	2185	43
3	20231123	210700	693910	2185	2185	2185	2185	0
4	20231123	210600	693910	2185	2185	2185	2185	0
5	20231123	210500	693910	2185	2185	2185	2185	0
6	20231123	210400	693910	2185	2185	2185	2185	0
7	20231123	210300	693910	2185	2185	2185	2185	0
8	20231123	210200	693910	2185	2185	2185	2185	0
9	20231123	210100	693910	2185	2185	2185	2185	0
10	20231123	210000	693910	2185	2185	2185	2185	0
11	20231123	205900	693910	2185	2185	2185	2185	0
12	20231123	205800	693910	2185	2185	2185	2185	0
13	20231123	205700	693910	2185	2185	2185	2185	0
14	20231123	205600	693910	2185	2185	2185	2185	0
15	20231123	205500	693910	2185	2185	2185	2185	0
16	20231123	205400	693910	2185	2185	2185	2185	0
17	20231123	205300	693910	2185	2185	2185	2185	0
18	20231123	205200	693910	2185	2185	2185	2185	0
19	20231123	205100	693910	2185	2185	2185	2185	0
20	20231123	205000	693910	2185	2185	2185	2185	0
21	20231123	204900	693910	2185	2185	2185	2185	0
22	20231123	204800	693910	2185	2185	2185	2185	0
23	20231123	204700	693910	2185	2185	2185	2185	0
24	20231123	204600	693910	2185	2185	2185	2185	0
25	20231123	204500	693910	2185	2185	2185	2185	0
26	20231123	204400	693910	2185	2185	2185	2185	0
27	20231123	204300	693910	2185	2185	2185	2185	0
28	20231123	204200	693910	2185	2185	2185	2185	0
29	20231123	204100	693910	2185	2185	2185	2185	0
30	20231123	204000	693910	2185	2185	2185	2185	0
31	20231123	203900	693910	2185	2185	2185	2185	0
32	20231123	203800	693910	2185	2185	2185	2185	43
33	20231123	203700	693910	2185	2185	2185	2185	0
34	20231123	203600	693910	2185	2185	2185	2185	0
35	20231123	203500	693910	2185	2185	2185	2185	0
36	20231123	203400	693910	2185	2185	2185	2185	0
37	20231123	203300	693910	2185	2185	2185	2185	0
38	20231123	203200	693910	2185	2185	2185	2185	0
39	20231123	203100	693910	2185	2185	2185	2185	0
40	20231123	203000	693910	2185	2185	2185	2185	0
41	20231123	202900	693910	2185	2185	2185	2185	0
42	20231123	202800	693910	2185	2185	2185	2185	0
43	20231123	202700	693910	2185	2185	2185	2185	0
44	20231123	202600	693910	2185	2185	2185	2185	0
45	20231123	202500	693910	2185	2185	2185	2185	0
46	20231123	202400	693910	2185	2185	2185	2185	0
47	20231123	202300	693910	2185	2185	2185	2185	0
48	20231123	202200	693910	2185	2185	2185	2185	0
49	20231123	202100	693910	2185	2185	2185	2185	0
50	20231123	202000	693910	2185	2185	2185	2185	0
51	20231123	201900	693910	2185	2185	2185	2185	0
52	20231123	201800	693910	2185	2185	2185	2185	0
53	20231123	201700	693910	2185	2185	2185	2185	0
54	20231123	201600	693910	2185	2185	2185	2185	0
55	20231123	201500	693910	2185	2185	2185	2185	0
56	20231123	201400	693910	2185	2185	2185	2185	0
57	20231123	201300	693910	2185	2185	2185	2185	0
58	20231123	201200	693910	2185	2185	2185	2185	0
59	20231123	201100	693910	2185	2185	2185	2185	0
60	20231123	201000	693910	2185	2185	2185	2185	0
61	20231123	200900	693910	2185	2185	2185	2185	0
62	20231123	200800	693910	2185	2185	2185	2185	43
63	20231123	200700	693910	2185	2185	2185	2185	0
64	20231123	200600	693910	2185	2185	2185	2185	0
65	20231123	200500	693910	2185	2185	2185	2185	0
66	20231123	200400	693910	2185	2185	2185	2185	0
67	20231123	200300	693910	2185	2185	2185	2185	0
68	20231123	200200	693910	2185	2185	2185	2185	0
69	20231123	200100	693910	2185	2185	2185	2185	0
70	20231123	200000	693910	2185	2185	2185	2185	0
71	20231123	195900	693910	2185	2185	2185	2185	0
72	20231123	195800	693910	2185	2185	2185	2185	0
73	20231123	195700	693910	2185	2185	2185	2185	0
74	20231123	195600	693910	2185	2185	2185	2185	0
75	20231123	195500	693910	2185	2185	2185	2185	0
76	20231123	195400	693910	2185	2185	2185	2185	0
77	20231123	195300	693910	2185	2185	2185	2185	0
78	20231123	195200	693910	2185	2185	2185	2185	0
79	20231123	195100	693910	2185	2185	2185	2185	0
80	20231123	195000	693910	2185	2185	2185	2185	0
81	20231123	194900	693910	2185	2185	2185	2185	0
82	20231123	194800	693910	2185	2185	2185	2185	0
83	20231123	194700	693910	2185	2185	2185	2185	0
84	20231123	194600	693910	2185	2185	2185	2185	0
85	20231123	194500	693910	2185	2185	2185	2185	0
86	20231123	194400	693910	2185	2185	2185	2185	0
87	20231123	194300	693910	2185	2185	2185	2185	0
88	20231123	194200	693910	2185	2185	2185	2185	0
89	20231123	194100	693910	2185	2185	2185	2185	0
90	20231123	194000	693910	2185	2185	2185	2185	0
91	20231123	193900	693910	2185	2185	2185	2185	0
92	20231123	193800	693910	2185	2185	2185	2185	43
93	20231123	193700	693910	2185	2185	2185	2185	0
94	20231123	193600	693910	2185	2185	2185	2185	0
95	20231123	193500	693910	2185	2185	2185	2185	0
96	20231123	193400	693910	2185	2185	2185	2185	0
97	20231123	193300	693910	2185	2185	2185	2185	0
98	20231123	193200	693910	2185	2185	2185	2185	0
99	20231123	193100	693910	2185	2185	2185	2185	0
100	20231123	193000	693910	2185	2185	2185	2185	0
101	20231123	192900	693910	2185	2185	2185	2185	0
102	20231123	192800	693910	2185	2185	2185	2185	0
103	20231123	192700	693910	2185	2185	2185	2185	0
104	20231123	192600	693910	2185	2185	2185	2185	0
105	20231123	192500	693910	2185	2185	2185	2185	0
106	20231123	192400	693910	2185	2185	2185	2185	0
107	20231123	192300	693910	2185	2185	2185	2185	0
108	20231123	192200	693910	2185	2185	2185	2185	0
109	20231123	192100	693910	2185	2185	2185	2185	0
110	20231123	192000	693910	2185	2185	2185	2185	0
111	20231123	191900	693910	2185	2185	2185	2185	0
112	20231123	191800	693910	2185	2185	2185	2185	0
113	20231123	191700	693910	2185	2185	2185	2185	0
114	20231123	191600	693910	2185	2185	2185	2185	0
115	20231123	191500	693910	2185	2185	2185	2185	0
116	20231123	191400	693910	2185	2185	2185	2185	0
117	20231123	191300	693910	2185	2185	2185	2185	0
118	20231123	191200	693910	2185	2185	2185	2185	0
119	20231123	191100	693910	2185	2185	2185	2185	0
120	20231123	191000	693910	2185	2185	2185	2185	0
121	20231123	190900	693910	2185	2185	2185	2185	0
122	20231123	190800	693910	2185	2185	2185	2185	43
123	20231123	190700	693910	2185	2185	2185	2185	0
124	20231123	190600	693910	2185	2185	2185	2185	0
125	20231123	190500	693910	2185	2185	2185	2185	0
126	20231123	190400	693910	2185	2185	2185	2185	0
127	20231123	190300	693910	2185	2185	2185	2185	0
128	20231123	190200	693910	2185	2185	2185	2185	0
129	20231123	190100	693910	2185	2185	2185	2185	0
130	20231123	190000	693910	2185	2185	2185	2185	0
131	20231123	185900	693910	2185	2185	2185	2185	0
132	20231123	185800	693910	2185	2185	2185	2185	0
133	20231123	185700	693910	2185	2185	2185	2185	0
134	20231123	185600	693910	2185	2185	2185	2185	0
135	20231123	185500	693910	2185	2185	2185	2185	0
136	20231123	185400	693910	2185	2185	2185	2185	0
137	20231123	185300	693910	2185	2185	2185	2185	0
138	20231123	185200	693910	2185	2185	2185	2185	0
139	20231123	185100	693910	2185	2185	2185	2185	0
140	20231123	185000	693910	2185	2185	2185	2185	0
141	20231123	184900	693910	2185	2185	2185	2185	0
142	20231123	184800	693910	2185	2185	2185	2185	0
143	20231123	184700	693910	2185	2185	2185	2185	0
144	20231123	184600	693910	2185	2185	2185	2185	0
145	20231123	184500	693910	2185	2185	2185	2185	0
146	20231123	184400	693910	2185	2185	2185	2185	0
147	20231123	184300	693910	2185	2185	2185	2185	0
148	20231123	184200	693910	2185	2185	2185	2185	0
149	20231123	184100	693910	2185	2185	2185	2185	0
150	20231123	184000	693910	2185	2185	2185	2185	0
151	20231123	183900	693910	2185	2185	2185	2185	0
152	20231123	183800	693910	2185	2185	2185	2185	43
153	20231123	183700	693910	2185	2185	2185	2185	0
154	20231123	183600	693910	2185	2185	2185	2185	0
155	20231123	183500	693910	2185	2185	2185	2185	0
156	20231123	183400	693910	2185	2185	2185	2185	0
157	20231123	183300	693910	2185	2185	2185	2185	0
158	20231123	183200	693910	2185	2185	2185	2185	0
159	20231123	183100	693910	2185	2185	2185	2185	0
160	20231123	183000	693910	2185	2185	2185	2185	0
161	20231123	182900	693910	2185	2185	2185	2185	0
162	20231123	182800	693910	2185	2185	2185	2185	0
163	20231123	182700	693910	2185	2185	2185	2185	0
164	20231123	182600	693910	2185	2185	2185	2185	0
165	20231123	182500	693910	2185	2185	2185	2185	0
166	20231123	182400	693910	2185	2185	2185	2185	0
167	20231123	182300	693910	2185	2185	2185	2185	0
168	20231123	182200	693910	2185	2185	2185	2185	0
169	20231123	182100	693910	2185	2185	2185	2185	0
170	20231123	182000	693910	2185	2185	2185	2185	0
171	20231123	181900	693910	2185	2185	2185	2185	0
172	20231123	181800	693910	2185	2185	2185	2185	0
173	20231123	181700	693910	2185	2185	2185	2185	0
174	20231123	181600	693910	2185	2185	2185	2185	0
175	20231123	181500	693910	2185	2185	2185	2185	0
176	20231123	181400	693910	2185	2185	2185	2185	0
177	20231123	181300	693910	2185	2185	2185	2185	0
178	20231123	181200	693910	2185	2185	2185	2185	0
179	20231123	181100	693910	2185	2185	2185	2185	0
180	20231123	181000	693910	2185	2185	2185	2185	0
181	20231123	180900	693910	2185	2185	2185	2185	0
182	20231123	180800	693910	2185	2185	2185	2185	43
183	20231123	180700	693910	2185	2185	2185	2185	0
184	20231123	180600	693910	2185	2185	2185	2185	0
185	20231123	180500	693910	2185	2185	2185	2185	0
186	20231123	180400	693910	2185	2185	2185	2185	0
187	20231123	180300	693910	2185	2185	2185	2185	0
188	20231123	180200	693910	2185	2185	2185	2185	0
189	20231123	180100	693910	2185	2185	2185	2185	0
190	20231123	180000	693910	2185	2185	2185	2185	0
191	20231123	175900	693910	2185	2185	2185	2185	0
192	20231123	175800	693910	2185	2185	2185	2185	0
193	20231123	175700	693910	2185	2185	2185	2185	0
194	20231123	175600	693910	2185	2185	2185	2185	0
195	20231123	175500	693910	2185	2185	2185	2185	0
196	20231123	175400	693910	2185	2185	2185	2185	0
197	20231123	175300	693910	2185	2185	2185	2185	0
198	20231123	175200	693910	2185	2185	2185	2185	0
199	20231123	175100	693910	2185	2185	2185	2185	0
200	20231123	175000	693910	2185	2185	2185	2185	0
201	20231123	174900	693910	2185	2185	2185	2185	0
202	20231123	174800	693910	2185	2185	2185	2185	0
203	20231123	174700	693910	2185	2185	2185	2185	0
204	20231123	174600	693910	2185	2185	2185	2185	0
205	20231123	174500	693910	2185	2185	2185	2185	0
206	20231123	174400	693910	2185	2185	2185	2185	0
207	20231123	174300	693910	2185	2185	2185	2185	0
208	20231123	174200	693910	2185	2185	2185	2185	0
209	20231123	174100	693910	2185	2185	2185	2185	0
210	20231123	174000	693910	2185	2185	2185	2185	0
211	20231123	173900	693910	2185	2185	2185	2185	0
212	20231123	173800	693910	2185	2185	2185	2185	43
213	20231123	173700	693910	2185	2185	2185	2185	0
214	20231123	173600	693910	2185	2185	2185	2185	0
215	20231123	173500	693910	2185	2185	2185	2185	0
216	20231123	173400	693910	2185	2185	2185	2185	0
217	20231123	173300	693910	2185	2185	2185	2185	0
218	20231123	173200	693910	2185	2185	2185	2185	0
219	20231123	173100	693910	2185	2185	2185	2185	0
220	20231123	173000	693910	2185	2185	2185	2185	0
221	20231123	172900	693910	2185	2185	2185	2185	0
222	20231123	172800	693910	2185	2185	2185	2185	0
223	20231123	172700	693910	2185	2185	2185	2185	0
224	20231123	172600	693910	2185	2185	2185	2185	0
225	20231123	172500	693910	2185	2185	2185	2185	0
226	20231123	172400	693910	2185	2185	2185	2185	0
227	20231123	172300	693910	2185	2185	2185	2185	0
228	20231123	172200	693910	2185	2185	2185	2185	0
229	20231123	172100	693910	2185	2185	2185	2185	0
230	20231123	172000	693910	2185	2185	2185	2185	0
231	20231123	171900	693910	2185	2185	2185	2185	0
232	20231123	171800	693910	2185	2185	2185	2185	0
233	20231123	171700	693910	2185	2185	2185	2185	0
234	20231123	171600	693910	2185	2185	2185	2185	0
235	20231123	171500	693910	2185	2185	2185	2185	0
236	20231123	171400	693910	2185	2185	2185	2185	0
237	20231123	171300	693910	2185	2185	2185	2185	0
238	20231123	171200	693910	2185	2185	2185	2185	0
239	20231123	171100	693910	2185	2185	2185	2185	0
240	20231123	171000	693910	2185	2185	2185	2185	0
241	20231123	170900	693910	2185	2185	2185	2185	0
242	20231123	170800	693910	2185	2185	2185	2185	43
243	20231123	170700	693910	2185	2185	2185	2185	0
244	20231123	170600	693910	2185	2185	2185	2185	0
245	20231123	170500	693910	2185	2185	2185	2185	0
246	20231123	170400	693910	2185	2185	2185	2185	0
247	20231123	170300	693910	2185	2185	2185	2185	0
248	20231123	170200	693910	2185	2185	2185	2185	0
249	20231123	170100	693910	2185	2185	2185	2185	0
250	20231123	170000	693910	2185	2185	2185	2185	0
251	20231123	165900	693910	2185	2185	2185	2185	0
252	20231123	165800	693910	2185	2185	2185	2185	0
253	20231123	165700	693910	2185	2185	2185	2185	0
254	20231123	165600	693910	2185	2185	2185	2185	0
255	20231123	165500	693910	2185	2185	2185	2185	0
256	20231123	165400	693910	2185	2185	2185	2185	0
257	20231123	165300	693910	2185	2185	2185	2185	0
258	20231123	165200	693910	2185	2185	2185	2185	0
259	20231123	165100	693910	2185	2185	2185	2185	0
260	20231123	165000	693910	2185	2185	2185	2185	0
261	20231123	164900	693910	2185	2185	2185	2185	0
262	20231123	164800	693910	2185	2185	2185	2185	0
263	20231123	164700	693910	2185	2185	2185	2185	0
264	20231123	164600	693910	2185	2185	2185	2185	0
265	20231123	164500	693910	2185	2185	2185	2185	0
266	20231123	164400	693910	2185	2185	2185	2185	0
267	20231123	164300	693910	2185	2185	2185	2185	0
268	20231123	164200	693910	2185	2185	2185	2185	0
269	20231123	164100	693910	2185	2185	2185	2185	0
270	20231123	164000	693910	2185	2185	2185	2185	0
271	20231123	163900	693910	2185	2185	2185	2185	0
272	20231123	163800	693910	2185	2185	2185	2185	43
273	20231123	163700	693910	2185	2185	2185	2185	0
274	20231123	163600	693910	2185	2185	2185	2185	0
275	20231123	163500	693910	2185	2185	2185	2185	0
276	20231123	163400	693910	2185	2185	2185	2185	0
277	20231123	163300	693910	2185	2185	2185	2185	0
278	20231123	163200	693910	2185	2185	2185	2185	0
279	20231123	163100	693910	2185	2185	2185	2185	0
280	20231123	163000	693910	2185	2185	2185	2185	0
281	20231123	162900	693910	2185	2185	2185	2185	0
282	20231123	162800	693910	2185	2185	2185	2185	0
283	20231123	162700	693910	2185	2185	2185	2185	0
284	20231123	162600	693910	2185	2185	2185	2185	0
285	20231123	162500	693910	2185	2185	2185	2185	0
286	20231123	162400	693910	2185	2185	2185	2185	0
287	20231123	162300	693910	2185	2185	2185	2185	0
288	20231123	162200	693910	2185	2185	2185	2185	0
289	20231123	162100	693910	2185	2185	2185	2185	0
290	20231123	162000	693910	2185	2185	2185	2185	0
291	20231123	161900	693910	2185	2185	2185	2185	0
292	20231123	161800	693910	2185	2185	2185	2185	0
293	20231123	161700	693910	2185	2185	2185	2185	0
294	20231123	161600	693910	2185	2185	2185	2185	0
295	20231123	161500	693910	2185	2185	2185	2185	0
296	20231123	161400	693910	2185	2185	2185	2185	0
297	20231123	161300	693910	2185	2185	2185	2185	0
298	20231123	161200	693910	2185	2185	2185	2185	0
299	20231123	161100	693910	2185	2185	2185	2185	0
300	20231123	161000	693910	2185	2185	2185	2185	0
301	20231123	160900	693910	2185	2185	2185	2185	0
302	20231123	160800	693910	2185	2185	2185	2185	43
303	20231123	160700	693910	2185	2185	2185	2185	0
304	20231123	160600	693910	2185	2185	2185	2185	0
305	20231123	160500	693910	2185	2185	2185	2185	0
306	20231123	160400	693910	2185	2185	2185	2185	0
307	20231123	160300	693910	2185	2185	2185	2185	0
308	20231123	160200	693910	2185	2185	2185	2185	0
309	20231123	160100	693910	2185	2185	2185	2185	0
310	20231123	160000	693910	2185	2185	2185	2185	0
311	20231123	155900	693910	2185	2185	2185	2185	0
312	20231123	155800	693910	2185	2185	2185	2185	0
313	20231123	155700	693910	2185	2185	2185	2185	0
314	20231123	155600	693910	2185	2185	2185	2185	0
315	20231123	155500	693910	2185	2185	2185	2185	0
316	20231123	155400	693910	2185	2185	2185	2185	0
317	20231123	155300	693910	2185	2185	2185	2185	0
318	20231123	155200	693910	2185	2185	2185	2185	0
319	20231123	155100	693910	2185	2185	2185	2185	0
320	20231123	155000	693910	2185	2185	2185	2185	0
321	20231123	154900	693910	2185	2185	2185	2185	0
322	20231123	154800	693910	2185	2185	2185	2185	0
323	20231123	154700	693910	2185	2185	2185	2185	0
324	20231123	154600	693910	2185	2185	2185	2185	0
325	20231123	154500	693910	2185	2185	2185	2185	0
326	20231123	154400	693910	2185	2185	2185	2185	0
327	20231123	154300	693910	2185	2185	2185	2185	0
328	20231123	154200	693910	2185	2185	2185	2185	0
329	20231123	154100	693910	2185	2185	2185	2185	0
330	20231123	154000	693910	2185	2185	2185	2185	0
331	20231123	153900	693910	2185	2185	2185	2185	0
332	20231123	153800	693910	2185	2185	2185	2185	43
333	20231123	153700	693910	2185	2185	2185	2185	0
334	20231123	153600	693910	2185	2185	2185	2185	0
335	20231123	153500	693910	2185	2185	2185	2185	0
336	20231123	153400	693910	2185	2185	2185	2185	0
337	20231123	153300	693910	2185	2185	2185	2185	0
338	20231123	153200	693910	2185	2185	2185	2185	0
339	20231123	153100	693910	2185	2185	2185	2185	0
340	20231123	153000	693910	2185	2185	2185	2185	43
341	20231123	152900	599955	2185	2185	2185	2185	0
342	20231123	152800	599955	2185	2185	2185	2185	0
343	20231123	152700	599955	2185	2185	2185	2185	0
344	20231123	152600	599955	2185	2185	2185	2185	0
345	20231123	152500	599955	2185	2185	2185	2185	0
346	20231123	152400	599955	2185	2185	2185	2185	0
347	20231123	152300	599955	2185	2185	2185	2185	0
348	20231123	152200	599955	2185	2185	2185	2185	0
349	20231123	152100	599955	2185	2185	2185	2185	0
350	20231123	152000	599955	2185	2185	2185	2185	0
351	20231123	151900	599955	2185	2185	2185	2185	0
352	20231123	151800	599955	2185	2185	2185	2185	0
353	20231123	151700	599955	2185	2185	2185	2185	0
354	20231123	151600	599955	2185	2185	2185	2185	1
355	20231123	151500	597770	2180	2180	2180	2180	0
356	20231123	151400	597770	2180	2180	2180	2180	0
357	20231123	151300	597770	2180	2180	2180	2180	0
358	20231123	151200	597770	2180	2180	2180	2180	0
359	20231123	151100	597770	2180	2180	2180	2180	7
360	20231123	151000	582510	2185	2185	2185	2185	0
361	20231123	150900	582510	2185	2185	2185	2185	0
362	20231123	150800	582510	2185	2185	2185	2185	0
363	20231123	150700	582510	2185	2185	2185	2185	0
364	20231123	150600	582510	2185	2185	2185	2185	0
365	20231123	150500	582510	2185	2185	2185	2185	0
366	20231123	150400	582510	2185	2185	2185	2185	0
367	20231123	150300	582510	2185	2185	2185	2185	0
368	20231123	150200	582510	2185	2185	2185	2185	0
369	20231123	150100	582510	2185	2185	2185	2185	0
370	20231123	150000	582510	2185	2185	2185	2185	0
371	20231123	145900	582510	2185	2185	2185	2185	0
372	20231123	145800	582510	2185	2185	2185	2185	0
373	20231123	145700	582510	2185	2185	2185	2185	0
374	20231123	145600	582510	2185	2185	2185	2185	0
375	20231123	145500	582510	2185	2185	2185	2185	0
376	20231123	145400	582510	2185	2185	2185	2185	0
377	20231123	145300	582510	2185	2185	2185	2185	0
378	20231123	145200	582510	2185	2185	2185	2185	0
379	20231123	145100	582510	2185	2185	2185	2185	0
380	20231123	145000	582510	2185	2185	2185	2185	0
381	20231123	144900	582510	2185	2185	2185	2185	0
382	20231123	144800	582510	2185	2185	2185	2185	0
383	20231123	144700	582510	2185	2185	2185	2185	0
384	20231123	144600	582510	2185	2185	2185	2185	0
385	20231123	144500	582510	2185	2185	2185	2185	0
386	20231123	144400	582510	2185	2185	2185	2185	0
387	20231123	144300	582510	2185	2185	2185	2185	0
388	20231123	144200	582510	2185	2185	2185	2185	0
389	20231123	144100	582510	2185	2185	2185	2185	0
390	20231123	144000	582510	2185	2185	2185	2185	0
391	20231123	143900	582510	2185	2185	2185	2185	0
392	20231123	143800	582510	2185	2185	2185	2185	0
393	20231123	143700	582510	2185	2185	2185	2185	0
394	20231123	143600	582510	2185	2185	2185	2185	0
395	20231123	143500	582510	2185	2185	2185	2185	0
396	20231123	143400	582510	2185	2185	2185	2185	0
397	20231123	143300	582510	2185	2185	2185	2185	0
398	20231123	143200	582510	2185	2185	2185	2185	0
399	20231123	143100	582510	2185	2185	2185	2185	0
400	20231123	143000	582510	2185	2185	2185	2185	0
401	20231123	142900	582510	2185	2185	2185	2185	0
402	20231123	142800	582510	2185	2185	2185	2185	0
403	20231123	142700	582510	2185	2185	2185	2185	0
404	20231123	142600	582510	2185	2185	2185	2185	0
405	20231123	142500	582510	2185	2185	2185	2185	0
406	20231123	142400	582510	2185	2185	2185	2185	0
407	20231123	142300	582510	2185	2185	2185	2185	0
408	20231123	142200	582510	2185	2185	2185	2185	0
409	20231123	142100	582510	2185	2185	2185	2185	0
410	20231123	142000	582510	2185	2185	2185	2185	0
411	20231123	141900	582510	2185	2185	2185	2185	0
412	20231123	141800	582510	2185	2185	2185	2185	0
413	20231123	141700	582510	2185	2185	2185	2185	0
414	20231123	141600	582510	2185	2185	2185	2185	0
415	20231123	141500	582510	2185	2185	2185	2185	0
416	20231123	141400	582510	2185	2185	2185	2185	0
417	20231123	141300	582510	2185	2185	2185	2185	0
418	20231123	141200	582510	2185	2185	2185	2185	0
419	20231123	141100	582510	2185	2185	2185	2185	0
420	20231123	141000	582510	2185	2185	2185	2185	0
421	20231123	140900	582510	2185	2185	2185	2185	0
422	20231123	140800	582510	2185	2185	2185	2185	0
423	20231123	140700	582510	2185	2185	2185	2185	0
424	20231123	140600	582510	2185	2185	2185	2185	0
425	20231123	140500	582510	2185	2185	2185	2185	0
426	20231123	140400	582510	2185	2185	2185	2185	0
427	20231123	140300	582510	2185	2185	2185	2185	0
428	20231123	140200	582510	2185	2185	2185	2185	0
429	20231123	140100	582510	2185	2185	2185	2185	0
430	20231123	140000	582510	2185	2185	2185	2185	0
431	20231123	135900	582510	2185	2185	2185	2185	0
432	20231123	135800	582510	2185	2185	2185	2185	0
433	20231123	135700	582510	2185	2185	2185	2185	0
434	20231123	135600	582510	2185	2185	2185	2185	0
435	20231123	135500	582510	2185	2185	2185	2185	0
436	20231123	135400	582510	2185	2185	2185	2185	0
437	20231123	135300	582510	2185	2185	2185	2185	0
438	20231123	135200	582510	2185	2185	2185	2185	0
439	20231123	135100	582510	2185	2185	2185	2185	0
440	20231123	135000	582510	2185	2185	2185	2185	0
441	20231123	134900	582510	2185	2185	2185	2185	0
442	20231123	134800	582510	2185	2185	2185	2185	0
443	20231123	134700	582510	2185	2185	2185	2185	0
444	20231123	134600	582510	2185	2185	2185	2185	0
445	20231123	134500	582510	2185	2185	2185	2185	0
446	20231123	134400	582510	2185	2185	2185	2185	0
447	20231123	134300	582510	2185	2185	2185	2185	1
448	20231123	134200	580325	2180	2180	2180	2180	0
449	20231123	134100	580325	2180	2180	2180	2180	0
450	20231123	134000	580325	2180	2180	2180	2180	0
451	20231123	133900	580325	2180	2180	2180	2180	0
452	20231123	133800	580325	2180	2180	2180	2180	0
453	20231123	133700	580325	2180	2180	2180	2180	0
454	20231123	133600	580325	2180	2180	2180	2180	0
455	20231123	133500	580325	2180	2180	2180	2180	0
456	20231123	133400	580325	2180	2180	2180	2180	0
457	20231123	133300	580325	2180	2180	2180	2180	0
458	20231123	133200	580325	2180	2180	2180	2180	0
459	20231123	133100	580325	2180	2180	2180	2180	0
460	20231123	133000	580325	2180	2180	2180	2180	0
461	20231123	132900	580325	2180	2180	2180	2180	0
462	20231123	132800	580325	2180	2180	2180	2180	0
463	20231123	132700	580325	2180	2180	2180	2180	0
464	20231123	132600	580325	2180	2180	2180	2180	19
465	20231123	132500	538905	2185	2185	2185	2185	0
466	20231123	132400	538905	2185	2185	2185	2185	0
467	20231123	132300	538905	2185	2185	2185	2185	0
468	20231123	132200	538905	2185	2185	2185	2185	0
469	20231123	132100	538905	2185	2185	2185	2185	0
470	20231123	132000	538905	2185	2185	2185	2185	0
471	20231123	131900	538905	2185	2185	2185	2185	0
472	20231123	131800	538905	2185	2185	2185	2185	0
473	20231123	131700	538905	2185	2185	2185	2185	0
474	20231123	131600	538905	2185	2185	2185	2185	0
475	20231123	131500	538905	2185	2185	2185	2185	0
476	20231123	131400	538905	2185	2185	2185	2185	0
477	20231123	131300	538905	2185	2185	2185	2185	0
478	20231123	131200	538905	2185	2185	2185	2185	0
479	20231123	131100	538905	2185	2185	2185	2185	0
480	20231123	131000	538905	2185	2185	2185	2185	0
481	20231123	130900	538905	2185	2185	2185	2185	0
482	20231123	130800	538905	2185	2185	2185	2185	0
483	20231123	130700	538905	2185	2185	2185	2185	0
484	20231123	130600	538905	2185	2185	2185	2185	0
485	20231123	130500	538905	2185	2185	2185	2185	0
486	20231123	130400	538905	2185	2185	2185	2185	0
487	20231123	130300	538905	2185	2185	2185	2185	0
488	20231123	130200	538905	2185	2185	2185	2185	0
489	20231123	130100	538905	2185	2185	2185	2185	0
490	20231123	130000	538905	2185	2185	2185	2185	0
491	20231123	125900	538905	2185	2185	2185	2185	0
492	20231123	125800	538905	2185	2185	2185	2185	0
493	20231123	125700	538905	2185	2185	2185	2185	0
494	20231123	125600	538905	2185	2185	2185	2185	0
495	20231123	125500	538905	2185	2185	2185	2185	0
496	20231123	125400	538905	2185	2185	2185	2185	0
497	20231123	125300	538905	2185	2185	2185	2185	0
498	20231123	125200	538905	2185	2185	2185	2185	0
499	20231123	125100	538905	2185	2185	2185	2185	0
500	20231123	125000	538905	2185	2185	2185	2185	0
501	20231123	124900	538905	2185	2185	2185	2185	0
502	20231123	124800	538905	2185	2185	2185	2185	0
503	20231123	124700	538905	2185	2185	2185	2185	0
504	20231123	124600	538905	2185	2185	2185	2185	0
505	20231123	124500	538905	2185	2185	2185	2185	0
506	20231123	124400	538905	2185	2185	2185	2185	0
507	20231123	124300	538905	2185	2185	2185	2185	0
508	20231123	124200	538905	2185	2185	2185	2185	0
509	20231123	124100	538905	2185	2185	2185	2185	0
510	20231123	124000	538905	2185	2185	2185	2185	0
511	20231123	123900	538905	2185	2185	2185	2185	0
512	20231123	123800	538905	2185	2185	2185	2185	0
513	20231123	123700	538905	2185	2185	2185	2185	0
514	20231123	123600	538905	2185	2185	2185	2185	0
515	20231123	123500	538905	2185	2185	2185	2185	0
516	20231123	123400	538905	2185	2185	2185	2185	0
517	20231123	123300	538905	2185	2185	2185	2185	0
518	20231123	123200	538905	2185	2185	2185	2185	0
519	20231123	123100	538905	2185	2185	2185	2185	0
520	20231123	123000	538905	2185	2185	2185	2185	0
521	20231123	122900	538905	2185	2185	2185	2185	0
522	20231123	122800	538905	2185	2185	2185	2185	0
523	20231123	122700	538905	2185	2185	2185	2185	0
524	20231123	122600	538905	2185	2185	2185	2185	0
525	20231123	122500	538905	2185	2185	2185	2185	0
526	20231123	122400	538905	2185	2185	2185	2185	0
527	20231123	122300	538905	2185	2185	2185	2185	1
528	20231123	122200	536720	2170	2170	2170	2170	0
529	20231123	122100	536720	2170	2170	2170	2170	0
530	20231123	122000	536720	2170	2170	2170	2170	0
531	20231123	121900	536720	2170	2170	2170	2170	0
532	20231123	121800	536720	2170	2170	2170	2170	0
533	20231123	121700	536720	2170	2170	2170	2170	0
534	20231123	121600	536720	2170	2170	2170	2170	0
535	20231123	121500	536720	2170	2170	2170	2170	0
536	20231123	121400	536720	2170	2170	2170	2170	0
537	20231123	121300	536720	2170	2170	2170	2170	0
538	20231123	121200	536720	2170	2170	2170	2170	0
539	20231123	121100	536720	2170	2170	2170	2170	0
540	20231123	121000	536720	2170	2170	2170	2170	0
541	20231123	120900	536720	2170	2170	2170	2170	0
542	20231123	120800	536720	2170	2170	2170	2170	0
543	20231123	120700	536720	2170	2170	2170	2170	0
544	20231123	120600	536720	2170	2170	2170	2170	0
545	20231123	120500	536720	2170	2170	2170	2170	0
546	20231123	120400	536720	2170	2170	2170	2170	0
547	20231123	120300	536720	2170	2170	2170	2170	0
548	20231123	120200	536720	2170	2170	2170	2170	0
549	20231123	120100	536720	2170	2170	2170	2170	0
550	20231123	120000	536720	2170	2170	2170	2170	0
551	20231123	115900	536720	2170	2170	2170	2170	0
552	20231123	115800	536720	2170	2170	2170	2170	0
553	20231123	115700	536720	2170	2170	2170	2170	0
554	20231123	115600	536720	2170	2170	2170	2170	0
555	20231123	115500	536720	2170	2170	2170	2170	0
556	20231123	115400	536720	2170	2170	2170	2170	0
557	20231123	115300	536720	2170	2170	2170	2170	0
558	20231123	115200	536720	2170	2170	2170	2170	0
559	20231123	115100	536720	2170	2170	2170	2170	0
560	20231123	115000	536720	2170	2170	2170	2170	0
561	20231123	114900	536720	2170	2170	2170	2170	0
562	20231123	114800	536720	2170	2170	2170	2170	0
563	20231123	114700	536720	2170	2170	2170	2170	0
564	20231123	114600	536720	2170	2170	2170	2170	0
565	20231123	114500	536720	2170	2170	2170	2170	0
566	20231123	114400	536720	2170	2170	2170	2170	0
567	20231123	114300	536720	2170	2170	2170	2170	0
568	20231123	114200	536720	2170	2170	2170	2170	0
569	20231123	114100	536720	2170	2170	2170	2170	0
570	20231123	114000	536720	2170	2170	2170	2170	0
571	20231123	113900	536720	2170	2170	2170	2170	0
572	20231123	113800	536720	2170	2170	2170	2170	0
573	20231123	113700	536720	2170	2170	2170	2170	0
574	20231123	113600	536720	2170	2170	2170	2170	0
575	20231123	113500	536720	2170	2170	2170	2170	0
576	20231123	113400	536720	2170	2170	2170	2170	0
577	20231123	113300	536720	2170	2170	2170	2170	0
578	20231123	113200	536720	2170	2170	2170	2170	0
579	20231123	113100	536720	2170	2170	2170	2170	0
580	20231123	113000	536720	2170	2170	2170	2170	0
581	20231123	112900	536720	2170	2170	2170	2170	0
582	20231123	112800	536720	2170	2170	2170	2170	0
583	20231123	112700	536720	2170	2170	2170	2170	0
584	20231123	112600	536720	2170	2170	2170	2170	0
585	20231123	112500	536720	2170	2170	2170	2170	0
586	20231123	112400	536720	2170	2170	2170	2170	0
587	20231123	112300	536720	2170	2170	2170	2170	0
588	20231123	112200	536720	2170	2170	2170	2170	0
589	20231123	112100	536720	2170	2170	2170	2170	0
590	20231123	112000	536720	2170	2170	2170	2170	0
591	20231123	111900	536720	2170	2170	2170	2170	0
592	20231123	111800	536720	2170	2170	2170	2170	0
593	20231123	111700	536720	2170	2170	2170	2170	0
594	20231123	111600	536720	2170	2170	2170	2170	0
595	20231123	111500	536720	2170	2170	2170	2170	0
596	20231123	111400	536720	2170	2170	2170	2170	0
597	20231123	111300	536720	2170	2170	2170	2170	0
598	20231123	111200	536720	2170	2170	2170	2170	0
599	20231123	111100	536720	2170	2170	2170	2170	0
600	20231123	111000	536720	2170	2170	2170	2170	0
601	20231123	110900	536720	2170	2170	2170	2170	0
602	20231123	110800	536720	2170	2170	2170	2170	0
603	20231123	110700	536720	2170	2170	2170	2170	0
604	20231123	110600	536720	2170	2170	2170	2170	0
605	20231123	110500	536720	2170	2170	2170	2170	0
606	20231123	110400	536720	2170	2170	2170	2170	0
607	20231123	110300	536720	2170	2170	2170	2170	0
608	20231123	110200	536720	2170	2170	2170	2170	0
609	20231123	110100	536720	2170	2170	2170	2170	0
610	20231123	110000	536720	2170	2170	2170	2170	0
611	20231123	105900	536720	2170	2170	2170	2170	0
612	20231123	105800	536720	2170	2170	2170	2170	0
613	20231123	105700	536720	2170	2170	2170	2170	0
614	20231123	105600	536720	2170	2170	2170	2170	0
615	20231123	105500	536720	2170	2170	2170	2170	0
616	20231123	105400	536720	2170	2170	2170	2170	0
617	20231123	105300	536720	2170	2170	2170	2170	0
618	20231123	105200	536720	2170	2170	2170	2170	0
619	20231123	105100	536720	2170	2170	2170	2170	0
620	20231123	105000	536720	2170	2170	2170	2170	0
621	20231123	104900	536720	2170	2180	2180	2170	38
622	20231123	104800	454000	2185	2185	2185	2185	0
623	20231123	104700	454000	2185	2185	2185	2185	0
624	20231123	104600	454000	2185	2185	2185	2185	0
625	20231123	104500	454000	2185	2185	2185	2185	0
626	20231123	104400	454000	2185	2185	2185	2185	0
627	20231123	104300	454000	2185	2185	2185	2185	0
628	20231123	104200	454000	2185	2185	2185	2185	0
629	20231123	104100	454000	2185	2185	2185	2185	0
630	20231123	104000	454000	2185	2185	2185	2185	0
631	20231123	103900	454000	2185	2185	2185	2185	1
632	20231123	103800	451815	2160	2160	2160	2160	0
633	20231123	103700	451815	2160	2180	2180	2160	209
634	20231123	103600	0	2185	2185	2185	2185	0
635	20231123	103500	0	2185	2185	2185	2185	0
636	20231123	103400	0	2185	2185	2185	2185	0
637	20231123	103300	0	2185	2185	2185	2185	0
638	20231123	103200	0	2185	2185	2185	2185	0
639	20231123	103100	0	2185	2185	2185	2185	0
640	20231123	103000	0	2185	2185	2185	2185	0
641	20231123	102900	0	2185	2185	2185	2185	0
642	20231123	102800	0	2185	2185	2185	2185	0
643	20231123	102700	0	2185	2185	2185	2185	0
644	20231123	102600	0	2185	2185	2185	2185	0
645	20231123	102500	0	2185	2185	2185	2185	0
646	20231123	102400	0	2185	2185	2185	2185	0
647	20231123	102300	0	2185	2185	2185	2185	0
648	20231123	102200	0	2185	2185	2185	2185	0
649	20231123	102100	0	2185	2185	2185	2185	0
650	20231123	102000	0	2185	2185	2185	2185	0
651	20231123	101900	0	2185	2185	2185	2185	0
652	20231123	101800	0	2185	2185	2185	2185	0
653	20231123	101700	0	2185	2185	2185	2185	0
654	20231123	101600	0	2185	2185	2185	2185	0
655	20231123	101500	0	2185	2185	2185	2185	0
656	20231123	101400	0	2185	2185	2185	2185	0
657	20231123	101300	0	2185	2185	2185	2185	0
658	20231123	101200	0	2185	2185	2185	2185	0
659	20231123	101100	0	2185	2185	2185	2185	0
660	20231123	101000	0	2185	2185	2185	2185	0
661	20231123	100900	0	2185	2185	2185	2185	0
662	20231123	100800	0	2185	2185	2185	2185	0
663	20231123	100700	0	2185	2185	2185	2185	0
664	20231123	100600	0	2185	2185	2185	2185	0
665	20231123	100500	0	2185	2185	2185	2185	0
666	20231123	100400	0	2185	2185	2185	2185	0
667	20231123	100300	0	2185	2185	2185	2185	0
668	20231123	100200	0	2185	2185	2185	2185	0
669	20231123	100100	0	2185	2185	2185	2185	0
670	20231123	100000	0	2185	2185	2185	2185	0
671	20231123	095900	0	2185	2185	2185	2185	0
672	20231123	095800	0	2185	2185	2185	2185	0
673	20231123	095700	0	2185	2185	2185	2185	0
674	20231123	095600	0	2185	2185	2185	2185	0
675	20231123	095500	0	2185	2185	2185	2185	0
676	20231123	095400	0	2185	2185	2185	2185	0
677	20231123	095300	0	2185	2185	2185	2185	0
678	20231123	095200	0	2185	2185	2185	2185	0
679	20231123	095100	0	2185	2185	2185	2185	0
680	20231123	095000	0	2185	2185	2185	2185	0
681	20231123	094900	0	2185	2185	2185	2185	0
682	20231123	094800	0	2185	2185	2185	2185	0
683	20231123	094700	0	2185	2185	2185	2185	0
684	20231123	094600	0	2185	2185	2185	2185	0
685	20231123	094500	0	2185	2185	2185	2185	0
686	20231123	094400	0	2185	2185	2185	2185	0
687	20231123	094300	0	2185	2185	2185	2185	0
688	20231123	094200	0	2185	2185	2185	2185	0
689	20231123	094100	0	2185	2185	2185	2185	0
690	20231123	094000	0	2185	2185	2185	2185	0
691	20231123	093900	0	2185	2185	2185	2185	0
692	20231123	093800	0	2185	2185	2185	2185	0
693	20231123	093700	0	2185	2185	2185	2185	0
694	20231123	093600	0	2185	2185	2185	2185	0
695	20231123	093500	0	2185	2185	2185	2185	0
696	20231123	093400	0	2185	2185	2185	2185	0
697	20231123	093300	0	2185	2185	2185	2185	0
698	20231123	093200	0	2185	2185	2185	2185	0
699	20231123	093100	0	2185	2185	2185	2185	0
700	20231123	093000	0	2185	2185	2185	2185	0
701	20231123	092900	0	2185	2185	2185	2185	0
702	20231123	092800	0	2185	2185	2185	2185	0
703	20231123	092700	0	2185	2185	2185	2185	0
704	20231123	092600	0	2185	2185	2185	2185	0
705	20231123	092500	0	2185	2185	2185	2185	0
706	20231123	092400	0	2185	2185	2185	2185	0
707	20231123	092300	0	2185	2185	2185	2185	0
708	20231123	092200	0	2185	2185	2185	2185	0
709	20231123	092100	0	2185	2185	2185	2185	0
710	20231123	092000	0	2185	2185	2185	2185	0
711	20231123	091900	0	2185	2185	2185	2185	0
712	20231123	091800	0	2185	2185	2185	2185	0
713	20231123	091700	0	2185	2185	2185	2185	0
714	20231123	091600	0	2185	2185	2185	2185	0
715	20231123	091500	0	2185	2185	2185	2185	0
716	20231123	091400	0	2185	2185	2185	2185	0
717	20231123	091300	0	2185	2185	2185	2185	0
718	20231123	091200	0	2185	2185	2185	2185	0
719	20231123	091100	0	2185	2185	2185	2185	0
720	20231123	091000	0	2185	2185	2185	2185	0
721	20231123	090900	0	2185	2185	2185	2185	0
722	20231123	090800	0	2185	2185	2185	2185	0
723	20231123	090700	0	2185	2185	2185	2185	0
724	20231123	090600	0	2185	2185	2185	2185	0
725	20231123	090500	0	2185	2185	2185	2185	0
726	20231123	090400	0	2185	2185	2185	2185	0
727	20231123	090300	0	2185	2185	2185	2185	0
728	20231123	090200	0	2185	2185	2185	2185	0
729	20231123	090100	0	2185	2185	2185	2185	0
730	20231123	090000	0	2185	2185	2185	2185	0