KissMeData/257990/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204800	5080	5080	5080	5080	5080	1
3	20231113	204700	5080	5080	5080	5080	5080	0
4	20231113	204600	5080	5080	5080	5080	5080	0
5	20231113	204500	5080	5080	5080	5080	5080	0
6	20231113	204400	5080	5080	5080	5080	5080	0
7	20231113	204300	5080	5080	5080	5080	5080	0
8	20231113	204200	5080	5080	5080	5080	5080	0
9	20231113	204100	5080	5080	5080	5080	5080	0
10	20231113	204000	5080	5080	5080	5080	5080	0
11	20231113	203900	5080	5080	5080	5080	5080	0
12	20231113	203800	5080	5080	5080	5080	5080	0
13	20231113	203700	5080	5080	5080	5080	5080	0
14	20231113	203600	5080	5080	5080	5080	5080	0
15	20231113	203500	5080	5080	5080	5080	5080	0
16	20231113	203400	5080	5080	5080	5080	5080	0
17	20231113	203300	5080	5080	5080	5080	5080	0
18	20231113	203200	5080	5080	5080	5080	5080	0
19	20231113	203100	5080	5080	5080	5080	5080	0
20	20231113	203000	5080	5080	5080	5080	5080	0
21	20231113	202900	5080	5080	5080	5080	5080	0
22	20231113	202800	5080	5080	5080	5080	5080	0
23	20231113	202700	5080	5080	5080	5080	5080	0
24	20231113	202600	5080	5080	5080	5080	5080	0
25	20231113	202500	5080	5080	5080	5080	5080	0
26	20231113	202400	5080	5080	5080	5080	5080	0
27	20231113	202300	5080	5080	5080	5080	5080	0
28	20231113	202200	5080	5080	5080	5080	5080	0
29	20231113	202100	5080	5080	5080	5080	5080	0
30	20231113	202000	5080	5080	5080	5080	5080	0
31	20231113	201900	5080	5080	5080	5080	5080	0
32	20231113	201800	5080	5080	5080	5080	5080	1
33	20231113	201700	5080	5080	5080	5080	5080	0
34	20231113	201600	5080	5080	5080	5080	5080	0
35	20231113	201500	5080	5080	5080	5080	5080	0
36	20231113	201400	5080	5080	5080	5080	5080	0
37	20231113	201300	5080	5080	5080	5080	5080	0
38	20231113	201200	5080	5080	5080	5080	5080	0
39	20231113	201100	5080	5080	5080	5080	5080	0
40	20231113	201000	5080	5080	5080	5080	5080	0
41	20231113	200900	5080	5080	5080	5080	5080	0
42	20231113	200800	5080	5080	5080	5080	5080	0
43	20231113	200700	5080	5080	5080	5080	5080	0
44	20231113	200600	5080	5080	5080	5080	5080	0
45	20231113	200500	5080	5080	5080	5080	5080	0
46	20231113	200400	5080	5080	5080	5080	5080	0
47	20231113	200300	5080	5080	5080	5080	5080	0
48	20231113	200200	5080	5080	5080	5080	5080	0
49	20231113	200100	5080	5080	5080	5080	5080	0
50	20231113	200000	5080	5080	5080	5080	5080	0
51	20231113	195900	5080	5080	5080	5080	5080	0
52	20231113	195800	5080	5080	5080	5080	5080	0
53	20231113	195700	5080	5080	5080	5080	5080	0
54	20231113	195600	5080	5080	5080	5080	5080	0
55	20231113	195500	5080	5080	5080	5080	5080	0
56	20231113	195400	5080	5080	5080	5080	5080	0
57	20231113	195300	5080	5080	5080	5080	5080	0
58	20231113	195200	5080	5080	5080	5080	5080	0
59	20231113	195100	5080	5080	5080	5080	5080	0
60	20231113	195000	5080	5080	5080	5080	5080	0
61	20231113	194900	5080	5080	5080	5080	5080	0
62	20231113	194800	5080	5080	5080	5080	5080	1
63	20231113	194700	5080	5080	5080	5080	5080	0
64	20231113	194600	5080	5080	5080	5080	5080	0
65	20231113	194500	5080	5080	5080	5080	5080	0
66	20231113	194400	5080	5080	5080	5080	5080	0
67	20231113	194300	5080	5080	5080	5080	5080	0
68	20231113	194200	5080	5080	5080	5080	5080	0
69	20231113	194100	5080	5080	5080	5080	5080	0
70	20231113	194000	5080	5080	5080	5080	5080	0
71	20231113	193900	5080	5080	5080	5080	5080	0
72	20231113	193800	5080	5080	5080	5080	5080	0
73	20231113	193700	5080	5080	5080	5080	5080	0
74	20231113	193600	5080	5080	5080	5080	5080	0
75	20231113	193500	5080	5080	5080	5080	5080	0
76	20231113	193400	5080	5080	5080	5080	5080	0
77	20231113	193300	5080	5080	5080	5080	5080	0
78	20231113	193200	5080	5080	5080	5080	5080	0
79	20231113	193100	5080	5080	5080	5080	5080	0
80	20231113	193000	5080	5080	5080	5080	5080	0
81	20231113	192900	5080	5080	5080	5080	5080	0
82	20231113	192800	5080	5080	5080	5080	5080	0
83	20231113	192700	5080	5080	5080	5080	5080	0
84	20231113	192600	5080	5080	5080	5080	5080	0
85	20231113	192500	5080	5080	5080	5080	5080	0
86	20231113	192400	5080	5080	5080	5080	5080	0
87	20231113	192300	5080	5080	5080	5080	5080	0
88	20231113	192200	5080	5080	5080	5080	5080	0
89	20231113	192100	5080	5080	5080	5080	5080	0
90	20231113	192000	5080	5080	5080	5080	5080	0
91	20231113	191900	5080	5080	5080	5080	5080	0
92	20231113	191800	5080	5080	5080	5080	5080	1
93	20231113	191700	5080	5080	5080	5080	5080	0
94	20231113	191600	5080	5080	5080	5080	5080	0
95	20231113	191500	5080	5080	5080	5080	5080	0
96	20231113	191400	5080	5080	5080	5080	5080	0
97	20231113	191300	5080	5080	5080	5080	5080	0
98	20231113	191200	5080	5080	5080	5080	5080	0
99	20231113	191100	5080	5080	5080	5080	5080	0
100	20231113	191000	5080	5080	5080	5080	5080	0
101	20231113	190900	5080	5080	5080	5080	5080	0
102	20231113	190800	5080	5080	5080	5080	5080	0
103	20231113	190700	5080	5080	5080	5080	5080	0
104	20231113	190600	5080	5080	5080	5080	5080	0
105	20231113	190500	5080	5080	5080	5080	5080	0
106	20231113	190400	5080	5080	5080	5080	5080	0
107	20231113	190300	5080	5080	5080	5080	5080	0
108	20231113	190200	5080	5080	5080	5080	5080	0
109	20231113	190100	5080	5080	5080	5080	5080	0
110	20231113	190000	5080	5080	5080	5080	5080	0
111	20231113	185900	5080	5080	5080	5080	5080	0
112	20231113	185800	5080	5080	5080	5080	5080	0
113	20231113	185700	5080	5080	5080	5080	5080	0
114	20231113	185600	5080	5080	5080	5080	5080	0
115	20231113	185500	5080	5080	5080	5080	5080	0
116	20231113	185400	5080	5080	5080	5080	5080	0
117	20231113	185300	5080	5080	5080	5080	5080	0
118	20231113	185200	5080	5080	5080	5080	5080	0
119	20231113	185100	5080	5080	5080	5080	5080	0
120	20231113	185000	5080	5080	5080	5080	5080	0
121	20231113	184900	5080	5080	5080	5080	5080	0
122	20231113	184800	5080	5080	5080	5080	5080	1
123	20231113	184700	5080	5080	5080	5080	5080	0
124	20231113	184600	5080	5080	5080	5080	5080	0
125	20231113	184500	5080	5080	5080	5080	5080	0
126	20231113	184400	5080	5080	5080	5080	5080	0
127	20231113	184300	5080	5080	5080	5080	5080	0
128	20231113	184200	5080	5080	5080	5080	5080	0
129	20231113	184100	5080	5080	5080	5080	5080	0
130	20231113	184000	5080	5080	5080	5080	5080	0
131	20231113	183900	5080	5080	5080	5080	5080	0
132	20231113	183800	5080	5080	5080	5080	5080	0
133	20231113	183700	5080	5080	5080	5080	5080	0
134	20231113	183600	5080	5080	5080	5080	5080	0
135	20231113	183500	5080	5080	5080	5080	5080	0
136	20231113	183400	5080	5080	5080	5080	5080	0
137	20231113	183300	5080	5080	5080	5080	5080	0
138	20231113	183200	5080	5080	5080	5080	5080	0
139	20231113	183100	5080	5080	5080	5080	5080	0
140	20231113	183000	5080	5080	5080	5080	5080	0
141	20231113	182900	5080	5080	5080	5080	5080	0
142	20231113	182800	5080	5080	5080	5080	5080	0
143	20231113	182700	5080	5080	5080	5080	5080	0
144	20231113	182600	5080	5080	5080	5080	5080	0
145	20231113	182500	5080	5080	5080	5080	5080	0
146	20231113	182400	5080	5080	5080	5080	5080	0
147	20231113	182300	5080	5080	5080	5080	5080	0
148	20231113	182200	5080	5080	5080	5080	5080	0
149	20231113	182100	5080	5080	5080	5080	5080	0
150	20231113	182000	5080	5080	5080	5080	5080	0
151	20231113	181900	5080	5080	5080	5080	5080	0
152	20231113	181800	5080	5080	5080	5080	5080	1
153	20231113	181700	5080	5080	5080	5080	5080	0
154	20231113	181600	5080	5080	5080	5080	5080	0
155	20231113	181500	5080	5080	5080	5080	5080	0
156	20231113	181400	5080	5080	5080	5080	5080	0
157	20231113	181300	5080	5080	5080	5080	5080	0
158	20231113	181200	5080	5080	5080	5080	5080	0
159	20231113	181100	5080	5080	5080	5080	5080	0
160	20231113	181000	5080	5080	5080	5080	5080	0
161	20231113	180900	5080	5080	5080	5080	5080	0
162	20231113	180800	5080	5080	5080	5080	5080	0
163	20231113	180700	5080	5080	5080	5080	5080	0
164	20231113	180600	5080	5080	5080	5080	5080	0
165	20231113	180500	5080	5080	5080	5080	5080	0
166	20231113	180400	5080	5080	5080	5080	5080	0
167	20231113	180300	5080	5080	5080	5080	5080	0
168	20231113	180200	5080	5080	5080	5080	5080	0
169	20231113	180100	5080	5080	5080	5080	5080	0
170	20231113	180000	5080	5080	5080	5080	5080	0
171	20231113	175900	5080	5080	5080	5080	5080	0
172	20231113	175800	5080	5080	5080	5080	5080	0
173	20231113	175700	5080	5080	5080	5080	5080	0
174	20231113	175600	5080	5080	5080	5080	5080	0
175	20231113	175500	5080	5080	5080	5080	5080	0
176	20231113	175400	5080	5080	5080	5080	5080	0
177	20231113	175300	5080	5080	5080	5080	5080	0
178	20231113	175200	5080	5080	5080	5080	5080	0
179	20231113	175100	5080	5080	5080	5080	5080	0
180	20231113	175000	5080	5080	5080	5080	5080	0
181	20231113	174900	5080	5080	5080	5080	5080	0
182	20231113	174800	5080	5080	5080	5080	5080	1
183	20231113	174700	5080	5080	5080	5080	5080	0
184	20231113	174600	5080	5080	5080	5080	5080	0
185	20231113	174500	5080	5080	5080	5080	5080	0
186	20231113	174400	5080	5080	5080	5080	5080	0
187	20231113	174300	5080	5080	5080	5080	5080	0
188	20231113	174200	5080	5080	5080	5080	5080	0
189	20231113	174100	5080	5080	5080	5080	5080	0
190	20231113	174000	5080	5080	5080	5080	5080	0
191	20231113	173900	5080	5080	5080	5080	5080	0
192	20231113	173800	5080	5080	5080	5080	5080	0
193	20231113	173700	5080	5080	5080	5080	5080	0
194	20231113	173600	5080	5080	5080	5080	5080	0
195	20231113	173500	5080	5080	5080	5080	5080	0
196	20231113	173400	5080	5080	5080	5080	5080	0
197	20231113	173300	5080	5080	5080	5080	5080	0
198	20231113	173200	5080	5080	5080	5080	5080	0
199	20231113	173100	5080	5080	5080	5080	5080	0
200	20231113	173000	5080	5080	5080	5080	5080	0
201	20231113	172900	5080	5080	5080	5080	5080	0
202	20231113	172800	5080	5080	5080	5080	5080	0
203	20231113	172700	5080	5080	5080	5080	5080	0
204	20231113	172600	5080	5080	5080	5080	5080	0
205	20231113	172500	5080	5080	5080	5080	5080	0
206	20231113	172400	5080	5080	5080	5080	5080	0
207	20231113	172300	5080	5080	5080	5080	5080	0
208	20231113	172200	5080	5080	5080	5080	5080	0
209	20231113	172100	5080	5080	5080	5080	5080	0
210	20231113	172000	5080	5080	5080	5080	5080	0
211	20231113	171900	5080	5080	5080	5080	5080	0
212	20231113	171800	5080	5080	5080	5080	5080	1
213	20231113	171700	5080	5080	5080	5080	5080	0
214	20231113	171600	5080	5080	5080	5080	5080	0
215	20231113	171500	5080	5080	5080	5080	5080	0
216	20231113	171400	5080	5080	5080	5080	5080	0
217	20231113	171300	5080	5080	5080	5080	5080	0
218	20231113	171200	5080	5080	5080	5080	5080	0
219	20231113	171100	5080	5080	5080	5080	5080	0
220	20231113	171000	5080	5080	5080	5080	5080	0
221	20231113	170900	5080	5080	5080	5080	5080	0
222	20231113	170800	5080	5080	5080	5080	5080	0
223	20231113	170700	5080	5080	5080	5080	5080	0
224	20231113	170600	5080	5080	5080	5080	5080	0
225	20231113	170500	5080	5080	5080	5080	5080	0
226	20231113	170400	5080	5080	5080	5080	5080	0
227	20231113	170300	5080	5080	5080	5080	5080	0
228	20231113	170200	5080	5080	5080	5080	5080	0
229	20231113	170100	5080	5080	5080	5080	5080	0
230	20231113	170000	5080	5080	5080	5080	5080	0
231	20231113	165900	5080	5080	5080	5080	5080	0
232	20231113	165800	5080	5080	5080	5080	5080	0
233	20231113	165700	5080	5080	5080	5080	5080	0
234	20231113	165600	5080	5080	5080	5080	5080	0
235	20231113	165500	5080	5080	5080	5080	5080	0
236	20231113	165400	5080	5080	5080	5080	5080	0
237	20231113	165300	5080	5080	5080	5080	5080	0
238	20231113	165200	5080	5080	5080	5080	5080	0
239	20231113	165100	5080	5080	5080	5080	5080	0
240	20231113	165000	5080	5080	5080	5080	5080	0
241	20231113	164900	5080	5080	5080	5080	5080	0
242	20231113	164800	5080	5080	5080	5080	5080	1
243	20231113	164700	5080	5080	5080	5080	5080	0
244	20231113	164600	5080	5080	5080	5080	5080	0
245	20231113	164500	5080	5080	5080	5080	5080	0
246	20231113	164400	5080	5080	5080	5080	5080	0
247	20231113	164300	5080	5080	5080	5080	5080	0
248	20231113	164200	5080	5080	5080	5080	5080	0
249	20231113	164100	5080	5080	5080	5080	5080	0
250	20231113	164000	5080	5080	5080	5080	5080	0
251	20231113	163900	5080	5080	5080	5080	5080	0
252	20231113	163800	5080	5080	5080	5080	5080	0
253	20231113	163700	5080	5080	5080	5080	5080	0
254	20231113	163600	5080	5080	5080	5080	5080	0
255	20231113	163500	5080	5080	5080	5080	5080	0
256	20231113	163400	5080	5080	5080	5080	5080	0
257	20231113	163300	5080	5080	5080	5080	5080	0
258	20231113	163200	5080	5080	5080	5080	5080	0
259	20231113	163100	5080	5080	5080	5080	5080	0
260	20231113	163000	5080	5080	5080	5080	5080	0
261	20231113	162900	5080	5080	5080	5080	5080	0
262	20231113	162800	5080	5080	5080	5080	5080	0
263	20231113	162700	5080	5080	5080	5080	5080	0
264	20231113	162600	5080	5080	5080	5080	5080	0
265	20231113	162500	5080	5080	5080	5080	5080	0
266	20231113	162400	5080	5080	5080	5080	5080	0
267	20231113	162300	5080	5080	5080	5080	5080	0
268	20231113	162200	5080	5080	5080	5080	5080	0
269	20231113	162100	5080	5080	5080	5080	5080	0
270	20231113	162000	5080	5080	5080	5080	5080	0
271	20231113	161900	5080	5080	5080	5080	5080	0
272	20231113	161800	5080	5080	5080	5080	5080	1
273	20231113	161700	5080	5080	5080	5080	5080	0
274	20231113	161600	5080	5080	5080	5080	5080	0
275	20231113	161500	5080	5080	5080	5080	5080	0
276	20231113	161400	5080	5080	5080	5080	5080	0
277	20231113	161300	5080	5080	5080	5080	5080	0
278	20231113	161200	5080	5080	5080	5080	5080	0
279	20231113	161100	5080	5080	5080	5080	5080	0
280	20231113	161000	5080	5080	5080	5080	5080	0
281	20231113	160900	5080	5080	5080	5080	5080	0
282	20231113	160800	5080	5080	5080	5080	5080	0
283	20231113	160700	5080	5080	5080	5080	5080	0
284	20231113	160600	5080	5080	5080	5080	5080	0
285	20231113	160500	5080	5080	5080	5080	5080	0
286	20231113	160400	5080	5080	5080	5080	5080	0
287	20231113	160300	5080	5080	5080	5080	5080	0
288	20231113	160200	5080	5080	5080	5080	5080	0
289	20231113	160100	5080	5080	5080	5080	5080	0
290	20231113	160000	5080	5080	5080	5080	5080	0
291	20231113	155900	5080	5080	5080	5080	5080	0
292	20231113	155800	5080	5080	5080	5080	5080	0
293	20231113	155700	5080	5080	5080	5080	5080	0
294	20231113	155600	5080	5080	5080	5080	5080	0
295	20231113	155500	5080	5080	5080	5080	5080	0
296	20231113	155400	5080	5080	5080	5080	5080	0
297	20231113	155300	5080	5080	5080	5080	5080	0
298	20231113	155200	5080	5080	5080	5080	5080	0
299	20231113	155100	5080	5080	5080	5080	5080	0
300	20231113	155000	5080	5080	5080	5080	5080	0
301	20231113	154900	5080	5080	5080	5080	5080	0
302	20231113	154800	5080	5080	5080	5080	5080	1
303	20231113	154700	5080	5080	5080	5080	5080	0
304	20231113	154600	5080	5080	5080	5080	5080	0
305	20231113	154500	5080	5080	5080	5080	5080	0
306	20231113	154400	5080	5080	5080	5080	5080	0
307	20231113	154300	5080	5080	5080	5080	5080	0
308	20231113	154200	5080	5080	5080	5080	5080	0
309	20231113	154100	5080	5080	5080	5080	5080	0
310	20231113	154000	5080	5080	5080	5080	5080	0
311	20231113	153900	5080	5080	5080	5080	5080	0
312	20231113	153800	5080	5080	5080	5080	5080	0
313	20231113	153700	5080	5080	5080	5080	5080	0
314	20231113	153600	5080	5080	5080	5080	5080	0
315	20231113	153500	5080	5080	5080	5080	5080	0
316	20231113	153400	5080	5080	5080	5080	5080	0
317	20231113	153300	5080	5080	5080	5080	5080	0
318	20231113	153200	5080	5080	5080	5080	5080	0
319	20231113	153100	5080	5080	5080	5080	5080	0
320	20231113	153000	5080	5080	5080	5080	5080	0
321	20231113	152900	5080	5080	5080	5080	5080	0
322	20231113	152800	5080	5080	5080	5080	5080	0
323	20231113	152700	5080	5080	5080	5080	5080	0
324	20231113	152600	5080	5080	5080	5080	5080	0
325	20231113	152500	5080	5080	5080	5080	5080	0
326	20231113	152400	5080	5080	5080	5080	5080	0
327	20231113	152300	5080	5080	5080	5080	5080	0
328	20231113	152200	5080	5080	5080	5080	5080	0
329	20231113	152100	5080	5080	5080	5080	5080	0
330	20231113	152000	5080	5080	5080	5080	5080	0
331	20231113	151900	5080	5080	5080	5080	5080	0
332	20231113	151800	5080	5080	5080	5080	5080	0
333	20231113	151700	5080	5080	5080	5080	5080	0
334	20231113	151600	5080	5080	5080	5080	5080	0
335	20231113	151500	5080	5080	5080	5080	5080	0
336	20231113	151400	5080	5080	5080	5080	5080	0
337	20231113	151300	5080	5080	5080	5080	5080	0
338	20231113	151200	5080	5080	5080	5080	5080	0
339	20231113	151100	5080	5080	5080	5080	5080	0
340	20231113	151000	5080	5080	5080	5080	5080	0
341	20231113	150900	5080	5080	5080	5080	5080	0
342	20231113	150800	5080	5080	5080	5080	5080	0
343	20231113	150700	5080	5080	5080	5080	5080	0
344	20231113	150600	5080	5080	5080	5080	5080	0
345	20231113	150500	5080	5080	5080	5080	5080	0
346	20231113	150400	5080	5080	5080	5080	5080	0
347	20231113	150300	5080	5080	5080	5080	5080	0
348	20231113	150200	5080	5080	5080	5080	5080	0
349	20231113	150100	5080	5080	5080	5080	5080	0
350	20231113	150000	5080	5080	5080	5080	5080	0
351	20231113	145900	5080	5080	5080	5080	5080	0
352	20231113	145800	5080	5080	5080	5080	5080	0
353	20231113	145700	5080	5080	5080	5080	5080	0
354	20231113	145600	5080	5080	5080	5080	5080	0
355	20231113	145500	5080	5080	5080	5080	5080	0
356	20231113	145400	5080	5080	5080	5080	5080	0
357	20231113	145300	5080	5080	5080	5080	5080	0
358	20231113	145200	5080	5080	5080	5080	5080	0
359	20231113	145100	5080	5080	5080	5080	5080	0
360	20231113	145000	5080	5080	5080	5080	5080	0
361	20231113	144900	5080	5080	5080	5080	5080	0
362	20231113	144800	5080	5080	5080	5080	5080	0
363	20231113	144700	5080	5080	5080	5080	5080	0
364	20231113	144600	5080	5080	5080	5080	5080	0
365	20231113	144500	5080	5080	5080	5080	5080	0
366	20231113	144400	5080	5080	5080	5080	5080	0
367	20231113	144300	5080	5080	5080	5080	5080	0
368	20231113	144200	5080	5080	5080	5080	5080	0
369	20231113	144100	5080	5080	5080	5080	5080	0
370	20231113	144000	5080	5080	5080	5080	5080	0
371	20231113	143900	5080	5080	5080	5080	5080	0
372	20231113	143800	5080	5080	5080	5080	5080	0
373	20231113	143700	5080	5080	5080	5080	5080	0
374	20231113	143600	5080	5080	5080	5080	5080	0
375	20231113	143500	5080	5080	5080	5080	5080	0
376	20231113	143400	5080	5080	5080	5080	5080	0
377	20231113	143300	5080	5080	5080	5080	5080	0
378	20231113	143200	5080	5080	5080	5080	5080	0
379	20231113	143100	5080	5080	5080	5080	5080	0
380	20231113	143000	5080	5080	5080	5080	5080	0
381	20231113	142900	5080	5080	5080	5080	5080	0
382	20231113	142800	5080	5080	5080	5080	5080	0
383	20231113	142700	5080	5080	5080	5080	5080	0
384	20231113	142600	5080	5080	5080	5080	5080	0
385	20231113	142500	5080	5080	5080	5080	5080	0
386	20231113	142400	5080	5080	5080	5080	5080	0
387	20231113	142300	5080	5080	5080	5080	5080	0
388	20231113	142200	5080	5080	5080	5080	5080	0
389	20231113	142100	5080	5080	5080	5080	5080	0
390	20231113	142000	5080	5080	5080	5080	5080	0
391	20231113	141900	5080	5080	5080	5080	5080	0
392	20231113	141800	5080	5080	5080	5080	5080	0
393	20231113	141700	5080	5080	5080	5080	5080	0
394	20231113	141600	5080	5080	5080	5080	5080	0
395	20231113	141500	5080	5080	5080	5080	5080	0
396	20231113	141400	5080	5080	5080	5080	5080	0
397	20231113	141300	5080	5080	5080	5080	5080	0
398	20231113	141200	5080	5080	5080	5080	5080	0
399	20231113	141100	5080	5080	5080	5080	5080	0
400	20231113	141000	5080	5080	5080	5080	5080	0
401	20231113	140900	5080	5080	5080	5080	5080	0
402	20231113	140800	5080	5080	5080	5080	5080	0
403	20231113	140700	5080	5080	5080	5080	5080	0
404	20231113	140600	5080	5080	5080	5080	5080	0
405	20231113	140500	5080	5080	5080	5080	5080	0
406	20231113	140400	5080	5080	5080	5080	5080	0
407	20231113	140300	5080	5080	5080	5080	5080	0
408	20231113	140200	5080	5080	5080	5080	5080	0
409	20231113	140100	5080	5080	5080	5080	5080	0
410	20231113	140000	5080	5080	5080	5080	5080	0
411	20231113	135900	5080	5080	5080	5080	5080	0
412	20231113	135800	5080	5080	5080	5080	5080	0
413	20231113	135700	5080	5080	5080	5080	5080	0
414	20231113	135600	5080	5080	5080	5080	5080	0
415	20231113	135500	5080	5080	5080	5080	5080	0
416	20231113	135400	5080	5080	5080	5080	5080	0
417	20231113	135300	5080	5080	5080	5080	5080	0
418	20231113	135200	5080	5080	5080	5080	5080	0
419	20231113	135100	5080	5080	5080	5080	5080	0
420	20231113	135000	5080	5080	5080	5080	5080	0
421	20231113	134900	5080	5080	5080	5080	5080	0
422	20231113	134800	5080	5080	5080	5080	5080	0
423	20231113	134700	5080	5080	5080	5080	5080	0
424	20231113	134600	5080	5080	5080	5080	5080	0
425	20231113	134500	5080	5080	5080	5080	5080	0
426	20231113	134400	5080	5080	5080	5080	5080	0
427	20231113	134300	5080	5080	5080	5080	5080	0
428	20231113	134200	5080	5080	5080	5080	5080	0
429	20231113	134100	5080	5080	5080	5080	5080	0
430	20231113	134000	5080	5080	5080	5080	5080	0
431	20231113	133900	5080	5080	5080	5080	5080	0
432	20231113	133800	5080	5080	5080	5080	5080	0
433	20231113	133700	5080	5080	5080	5080	5080	0
434	20231113	133600	5080	5080	5080	5080	5080	0
435	20231113	133500	5080	5080	5080	5080	5080	0
436	20231113	133400	5080	5080	5080	5080	5080	0
437	20231113	133300	5080	5080	5080	5080	5080	0
438	20231113	133200	5080	5080	5080	5080	5080	0
439	20231113	133100	5080	5080	5080	5080	5080	0
440	20231113	133000	5080	5080	5080	5080	5080	0
441	20231113	132900	5080	5080	5080	5080	5080	0
442	20231113	132800	5080	5080	5080	5080	5080	0
443	20231113	132700	5080	5080	5080	5080	5080	0
444	20231113	132600	5080	5080	5080	5080	5080	0
445	20231113	132500	5080	5080	5080	5080	5080	0
446	20231113	132400	5080	5080	5080	5080	5080	0
447	20231113	132300	5080	5080	5080	5080	5080	0
448	20231113	132200	5080	5080	5080	5080	5080	0
449	20231113	132100	5080	5080	5080	5080	5080	0
450	20231113	132000	5080	5080	5080	5080	5080	0
451	20231113	131900	5080	5080	5080	5080	5080	0
452	20231113	131800	5080	5080	5080	5080	5080	0
453	20231113	131700	5080	5080	5080	5080	5080	0
454	20231113	131600	5080	5080	5080	5080	5080	0
455	20231113	131500	5080	5080	5080	5080	5080	0
456	20231113	131400	5080	5080	5080	5080	5080	0
457	20231113	131300	5080	5080	5080	5080	5080	0
458	20231113	131200	5080	5080	5080	5080	5080	0
459	20231113	131100	5080	5080	5080	5080	5080	0
460	20231113	131000	5080	5080	5080	5080	5080	0
461	20231113	130900	5080	5080	5080	5080	5080	0
462	20231113	130800	5080	5080	5080	5080	5080	0
463	20231113	130700	5080	5080	5080	5080	5080	0
464	20231113	130600	5080	5080	5080	5080	5080	0
465	20231113	130500	5080	5080	5080	5080	5080	0
466	20231113	130400	5080	5080	5080	5080	5080	0
467	20231113	130300	5080	5080	5080	5080	5080	0
468	20231113	130200	5080	5080	5080	5080	5080	0
469	20231113	130100	5080	5080	5080	5080	5080	0
470	20231113	130000	5080	5080	5080	5080	5080	0
471	20231113	125900	5080	5080	5080	5080	5080	0
472	20231113	125800	5080	5080	5080	5080	5080	0
473	20231113	125700	5080	5080	5080	5080	5080	0
474	20231113	125600	5080	5080	5080	5080	5080	0
475	20231113	125500	5080	5080	5080	5080	5080	0
476	20231113	125400	5080	5080	5080	5080	5080	0
477	20231113	125300	5080	5080	5080	5080	5080	0
478	20231113	125200	5080	5080	5080	5080	5080	0
479	20231113	125100	5080	5080	5080	5080	5080	0
480	20231113	125000	5080	5080	5080	5080	5080	0
481	20231113	124900	5080	5080	5080	5080	5080	0
482	20231113	124800	5080	5080	5080	5080	5080	0
483	20231113	124700	5080	5080	5080	5080	5080	0
484	20231113	124600	5080	5080	5080	5080	5080	0
485	20231113	124500	5080	5080	5080	5080	5080	0
486	20231113	124400	5080	5080	5080	5080	5080	0
487	20231113	124300	5080	5080	5080	5080	5080	0
488	20231113	124200	5080	5080	5080	5080	5080	0
489	20231113	124100	5080	5080	5080	5080	5080	0
490	20231113	124000	5080	5080	5080	5080	5080	0
491	20231113	123900	5080	5080	5080	5080	5080	0
492	20231113	123800	5080	5080	5080	5080	5080	0
493	20231113	123700	5080	5080	5080	5080	5080	0
494	20231113	123600	5080	5080	5080	5080	5080	0
495	20231113	123500	5080	5080	5080	5080	5080	0
496	20231113	123400	5080	5080	5080	5080	5080	0
497	20231113	123300	5080	5080	5080	5080	5080	0
498	20231113	123200	5080	5080	5080	5080	5080	0
499	20231113	123100	5080	5080	5080	5080	5080	0
500	20231113	123000	5080	5080	5080	5080	5080	0
501	20231113	122900	5080	5080	5080	5080	5080	0
502	20231113	122800	5080	5080	5080	5080	5080	0
503	20231113	122700	5080	5080	5080	5080	5080	0
504	20231113	122600	5080	5080	5080	5080	5080	0
505	20231113	122500	5080	5080	5080	5080	5080	0
506	20231113	122400	5080	5080	5080	5080	5080	0
507	20231113	122300	5080	5080	5080	5080	5080	0
508	20231113	122200	5080	5080	5080	5080	5080	0
509	20231113	122100	5080	5080	5080	5080	5080	0
510	20231113	122000	5080	5080	5080	5080	5080	0
511	20231113	121900	5080	5080	5080	5080	5080	0
512	20231113	121800	5080	5080	5080	5080	5080	0
513	20231113	121700	5080	5080	5080	5080	5080	0
514	20231113	121600	5080	5080	5080	5080	5080	0
515	20231113	121500	5080	5080	5080	5080	5080	0
516	20231113	121400	5080	5080	5080	5080	5080	0
517	20231113	121300	5080	5080	5080	5080	5080	0
518	20231113	121200	5080	5080	5080	5080	5080	0
519	20231113	121100	5080	5080	5080	5080	5080	0
520	20231113	121000	5080	5080	5080	5080	5080	0
521	20231113	120900	5080	5080	5080	5080	5080	0
522	20231113	120800	5080	5080	5080	5080	5080	0
523	20231113	120700	5080	5080	5080	5080	5080	0
524	20231113	120600	5080	5080	5080	5080	5080	0
525	20231113	120500	5080	5080	5080	5080	5080	0
526	20231113	120400	5080	5080	5080	5080	5080	0
527	20231113	120300	5080	5080	5080	5080	5080	0
528	20231113	120200	5080	5080	5080	5080	5080	0
529	20231113	120100	5080	5080	5080	5080	5080	0
530	20231113	120000	5080	5080	5080	5080	5080	0
531	20231113	115900	5080	5080	5080	5080	5080	0
532	20231113	115800	5080	5080	5080	5080	5080	0
533	20231113	115700	5080	5080	5080	5080	5080	0
534	20231113	115600	5080	5080	5080	5080	5080	0
535	20231113	115500	5080	5080	5080	5080	5080	0
536	20231113	115400	5080	5080	5080	5080	5080	0
537	20231113	115300	5080	5080	5080	5080	5080	0
538	20231113	115200	5080	5080	5080	5080	5080	0
539	20231113	115100	5080	5080	5080	5080	5080	0
540	20231113	115000	5080	5080	5080	5080	5080	0
541	20231113	114900	5080	5080	5080	5080	5080	0
542	20231113	114800	5080	5080	5080	5080	5080	0
543	20231113	114700	5080	5080	5080	5080	5080	0
544	20231113	114600	5080	5080	5080	5080	5080	0
545	20231113	114500	5080	5080	5080	5080	5080	0
546	20231113	114400	5080	5080	5080	5080	5080	0
547	20231113	114300	5080	5080	5080	5080	5080	0
548	20231113	114200	5080	5080	5080	5080	5080	0
549	20231113	114100	5080	5080	5080	5080	5080	0
550	20231113	114000	5080	5080	5080	5080	5080	0
551	20231113	113900	5080	5080	5080	5080	5080	0
552	20231113	113800	5080	5080	5080	5080	5080	0
553	20231113	113700	5080	5080	5080	5080	5080	0
554	20231113	113600	5080	5080	5080	5080	5080	0
555	20231113	113500	5080	5080	5080	5080	5080	0
556	20231113	113400	5080	5080	5080	5080	5080	0
557	20231113	113300	5080	5080	5080	5080	5080	0
558	20231113	113200	5080	5080	5080	5080	5080	0
559	20231113	113100	5080	5080	5080	5080	5080	0
560	20231113	113000	5080	5080	5080	5080	5080	0
561	20231113	112900	5080	5080	5080	5080	5080	0
562	20231113	112800	5080	5080	5080	5080	5080	0
563	20231113	112700	5080	5080	5080	5080	5080	0
564	20231113	112600	5080	5080	5080	5080	5080	0
565	20231113	112500	5080	5080	5080	5080	5080	0
566	20231113	112400	5080	5080	5080	5080	5080	0
567	20231113	112300	5080	5080	5080	5080	5080	0
568	20231113	112200	5080	5080	5080	5080	5080	0
569	20231113	112100	5080	5080	5080	5080	5080	0
570	20231113	112000	5080	5080	5080	5080	5080	0
571	20231113	111900	5080	5080	5080	5080	5080	0
572	20231113	111800	5080	5080	5080	5080	5080	0
573	20231113	111700	5080	5080	5080	5080	5080	0
574	20231113	111600	5080	5080	5080	5080	5080	0
575	20231113	111500	5080	5080	5080	5080	5080	0
576	20231113	111400	5080	5080	5080	5080	5080	0
577	20231113	111300	5080	5080	5080	5080	5080	0
578	20231113	111200	5080	5080	5080	5080	5080	0
579	20231113	111100	5080	5080	5080	5080	5080	0
580	20231113	111000	5080	5080	5080	5080	5080	0
581	20231113	110900	5080	5080	5080	5080	5080	0
582	20231113	110800	5080	5080	5080	5080	5080	0
583	20231113	110700	5080	5080	5080	5080	5080	0
584	20231113	110600	5080	5080	5080	5080	5080	0
585	20231113	110500	5080	5080	5080	5080	5080	0
586	20231113	110400	5080	5080	5080	5080	5080	0
587	20231113	110300	5080	5080	5080	5080	5080	0
588	20231113	110200	5080	5080	5080	5080	5080	0
589	20231113	110100	5080	5080	5080	5080	5080	0
590	20231113	110000	5080	5080	5080	5080	5080	0
591	20231113	105900	5080	5080	5080	5080	5080	0
592	20231113	105800	5080	5080	5080	5080	5080	0
593	20231113	105700	5080	5080	5080	5080	5080	0
594	20231113	105600	5080	5080	5080	5080	5080	0
595	20231113	105500	5080	5080	5080	5080	5080	0
596	20231113	105400	5080	5080	5080	5080	5080	0
597	20231113	105300	5080	5080	5080	5080	5080	0
598	20231113	105200	5080	5080	5080	5080	5080	0
599	20231113	105100	5080	5080	5080	5080	5080	0
600	20231113	105000	5080	5080	5080	5080	5080	0
601	20231113	104900	5080	5080	5080	5080	5080	0
602	20231113	104800	5080	5080	5080	5080	5080	0
603	20231113	104700	5080	5080	5080	5080	5080	0
604	20231113	104600	5080	5080	5080	5080	5080	0
605	20231113	104500	5080	5080	5080	5080	5080	0
606	20231113	104400	5080	5080	5080	5080	5080	0
607	20231113	104300	5080	5080	5080	5080	5080	0
608	20231113	104200	5080	5080	5080	5080	5080	0
609	20231113	104100	5080	5080	5080	5080	5080	0
610	20231113	104000	5080	5080	5080	5080	5080	0
611	20231113	103900	5080	5080	5080	5080	5080	0
612	20231113	103800	5080	5080	5080	5080	5080	0
613	20231113	103700	5080	5080	5080	5080	5080	0
614	20231113	103600	5080	5080	5080	5080	5080	0
615	20231113	103500	5080	5080	5080	5080	5080	0
616	20231113	103400	5080	5080	5080	5080	5080	0
617	20231113	103300	5080	5080	5080	5080	5080	0
618	20231113	103200	5080	5080	5080	5080	5080	0
619	20231113	103100	5080	5080	5080	5080	5080	0
620	20231113	103000	5080	5080	5080	5080	5080	0
621	20231113	102900	5080	5080	5080	5080	5080	0
622	20231113	102800	5080	5080	5080	5080	5080	0
623	20231113	102700	5080	5080	5080	5080	5080	0
624	20231113	102600	5080	5080	5080	5080	5080	0
625	20231113	102500	5080	5080	5080	5080	5080	0
626	20231113	102400	5080	5080	5080	5080	5080	0
627	20231113	102300	5080	5080	5080	5080	5080	0
628	20231113	102200	5080	5080	5080	5080	5080	0
629	20231113	102100	5080	5080	5080	5080	5080	0
630	20231113	102000	5080	5080	5080	5080	5080	0
631	20231113	101900	5080	5080	5080	5080	5080	0
632	20231113	101800	5080	5080	5080	5080	5080	0
633	20231113	101700	5080	5080	5080	5080	5080	0
634	20231113	101600	5080	5080	5080	5080	5080	0
635	20231113	101500	5080	5080	5080	5080	5080	0
636	20231113	101400	5080	5080	5080	5080	5080	0
637	20231113	101300	5080	5080	5080	5080	5080	0
638	20231113	101200	5080	5080	5080	5080	5080	0
639	20231113	101100	5080	5080	5080	5080	5080	0
640	20231113	101000	5080	5080	5080	5080	5080	0
641	20231113	100900	5080	5080	5080	5080	5080	0
642	20231113	100800	5080	5080	5080	5080	5080	0
643	20231113	100700	5080	5080	5080	5080	5080	0
644	20231113	100600	5080	5080	5080	5080	5080	0
645	20231113	100500	5080	5080	5080	5080	5080	0
646	20231113	100400	5080	5080	5080	5080	5080	0
647	20231113	100300	5080	5080	5080	5080	5080	0
648	20231113	100200	5080	5080	5080	5080	5080	0
649	20231113	100100	5080	5080	5080	5080	5080	0
650	20231113	100000	5080	5080	5080	5080	5080	0
651	20231113	095900	5080	5080	5080	5080	5080	0
652	20231113	095800	5080	5080	5080	5080	5080	0
653	20231113	095700	5080	5080	5080	5080	5080	0
654	20231113	095600	5080	5080	5080	5080	5080	0
655	20231113	095500	5080	5080	5080	5080	5080	0
656	20231113	095400	5080	5080	5080	5080	5080	0
657	20231113	095300	5080	5080	5080	5080	5080	0
658	20231113	095200	5080	5080	5080	5080	5080	0
659	20231113	095100	5080	5080	5080	5080	5080	0
660	20231113	095000	5080	5080	5080	5080	5080	0
661	20231113	094900	5080	5080	5080	5080	5080	0
662	20231113	094800	5080	5080	5080	5080	5080	0
663	20231113	094700	5080	5080	5080	5080	5080	0
664	20231113	094600	5080	5080	5080	5080	5080	0
665	20231113	094500	5080	5080	5080	5080	5080	0
666	20231113	094400	5080	5080	5080	5080	5080	0
667	20231113	094300	5080	5080	5080	5080	5080	0
668	20231113	094200	5080	5080	5080	5080	5080	0
669	20231113	094100	5080	5080	5080	5080	5080	0
670	20231113	094000	5080	5080	5080	5080	5080	0
671	20231113	093900	5080	5080	5080	5080	5080	0
672	20231113	093800	5080	5080	5080	5080	5080	0
673	20231113	093700	5080	5080	5080	5080	5080	0
674	20231113	093600	5080	5080	5080	5080	5080	0
675	20231113	093500	5080	5080	5080	5080	5080	0
676	20231113	093400	5080	5080	5080	5080	5080	0
677	20231113	093300	5080	5080	5080	5080	5080	0
678	20231113	093200	5080	5080	5080	5080	5080	0
679	20231113	093100	5080	5080	5080	5080	5080	0
680	20231113	093000	5080	5080	5080	5080	5080	0
681	20231113	092900	5080	5080	5080	5080	5080	0
682	20231113	092800	5080	5080	5080	5080	5080	0
683	20231113	092700	5080	5080	5080	5080	5080	0
684	20231113	092600	5080	5080	5080	5080	5080	0
685	20231113	092500	5080	5080	5080	5080	5080	0
686	20231113	092400	5080	5080	5080	5080	5080	0
687	20231113	092300	5080	5080	5080	5080	5080	0
688	20231113	092200	5080	5080	5080	5080	5080	0
689	20231113	092100	5080	5080	5080	5080	5080	0
690	20231113	092000	5080	5080	5080	5080	5080	0
691	20231113	091900	5080	5080	5080	5080	5080	0
692	20231113	091800	5080	5080	5080	5080	5080	0
693	20231113	091700	5080	5080	5080	5080	5080	0
694	20231113	091600	5080	5080	5080	5080	5080	0
695	20231113	091500	5080	5080	5080	5080	5080	0
696	20231113	091400	5080	5080	5080	5080	5080	0
697	20231113	091300	5080	5080	5080	5080	5080	0
698	20231113	091200	5080	5080	5080	5080	5080	0
699	20231113	091100	5080	5080	5080	5080	5080	0
700	20231113	091000	5080	5080	5080	5080	5080	0
701	20231113	090900	5080	5080	5080	5080	5080	0
702	20231113	090800	5080	5080	5080	5080	5080	0
703	20231113	090700	5080	5080	5080	5080	5080	0
704	20231113	090600	5080	5080	5080	5080	5080	0
705	20231113	090500	5080	5080	5080	5080	5080	0
706	20231113	090400	5080	5080	5080	5080	5080	0
707	20231113	090300	5080	5080	5080	5080	5080	0
708	20231113	090200	5080	5080	5080	5080	5080	1
709	20231113	090100	0	4985	4985	4985	4985	0
710	20231113	090000	0	4985	4985	4985	4985	0