KissMeData/390110/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211900	43835	3985	3985	3985	3985	11
3	20231117	211800	43835	3985	3985	3985	3985	0
4	20231117	211700	43835	3985	3985	3985	3985	0
5	20231117	211600	43835	3985	3985	3985	3985	0
6	20231117	211500	43835	3985	3985	3985	3985	0
7	20231117	211400	43835	3985	3985	3985	3985	0
8	20231117	211300	43835	3985	3985	3985	3985	0
9	20231117	211200	43835	3985	3985	3985	3985	0
10	20231117	211100	43835	3985	3985	3985	3985	0
11	20231117	211000	43835	3985	3985	3985	3985	0
12	20231117	210900	43835	3985	3985	3985	3985	0
13	20231117	210800	43835	3985	3985	3985	3985	0
14	20231117	210700	43835	3985	3985	3985	3985	0
15	20231117	210600	43835	3985	3985	3985	3985	0
16	20231117	210500	43835	3985	3985	3985	3985	0
17	20231117	210400	43835	3985	3985	3985	3985	0
18	20231117	210300	43835	3985	3985	3985	3985	0
19	20231117	210200	43835	3985	3985	3985	3985	0
20	20231117	210100	43835	3985	3985	3985	3985	0
21	20231117	210000	43835	3985	3985	3985	3985	0
22	20231117	205900	43835	3985	3985	3985	3985	0
23	20231117	205800	43835	3985	3985	3985	3985	0
24	20231117	205700	43835	3985	3985	3985	3985	0
25	20231117	205600	43835	3985	3985	3985	3985	0
26	20231117	205500	43835	3985	3985	3985	3985	0
27	20231117	205400	43835	3985	3985	3985	3985	0
28	20231117	205300	43835	3985	3985	3985	3985	0
29	20231117	205200	43835	3985	3985	3985	3985	0
30	20231117	205100	43835	3985	3985	3985	3985	0
31	20231117	205000	43835	3985	3985	3985	3985	0
32	20231117	204900	43835	3985	3985	3985	3985	11
33	20231117	204800	43835	3985	3985	3985	3985	0
34	20231117	204700	43835	3985	3985	3985	3985	0
35	20231117	204600	43835	3985	3985	3985	3985	0
36	20231117	204500	43835	3985	3985	3985	3985	0
37	20231117	204400	43835	3985	3985	3985	3985	0
38	20231117	204300	43835	3985	3985	3985	3985	0
39	20231117	204200	43835	3985	3985	3985	3985	0
40	20231117	204100	43835	3985	3985	3985	3985	0
41	20231117	204000	43835	3985	3985	3985	3985	0
42	20231117	203900	43835	3985	3985	3985	3985	0
43	20231117	203800	43835	3985	3985	3985	3985	0
44	20231117	203700	43835	3985	3985	3985	3985	0
45	20231117	203600	43835	3985	3985	3985	3985	0
46	20231117	203500	43835	3985	3985	3985	3985	0
47	20231117	203400	43835	3985	3985	3985	3985	0
48	20231117	203300	43835	3985	3985	3985	3985	0
49	20231117	203200	43835	3985	3985	3985	3985	0
50	20231117	203100	43835	3985	3985	3985	3985	0
51	20231117	203000	43835	3985	3985	3985	3985	0
52	20231117	202900	43835	3985	3985	3985	3985	0
53	20231117	202800	43835	3985	3985	3985	3985	0
54	20231117	202700	43835	3985	3985	3985	3985	0
55	20231117	202600	43835	3985	3985	3985	3985	0
56	20231117	202500	43835	3985	3985	3985	3985	0
57	20231117	202400	43835	3985	3985	3985	3985	0
58	20231117	202300	43835	3985	3985	3985	3985	0
59	20231117	202200	43835	3985	3985	3985	3985	0
60	20231117	202100	43835	3985	3985	3985	3985	0
61	20231117	202000	43835	3985	3985	3985	3985	0
62	20231117	201900	43835	3985	3985	3985	3985	11
63	20231117	201800	43835	3985	3985	3985	3985	0
64	20231117	201700	43835	3985	3985	3985	3985	0
65	20231117	201600	43835	3985	3985	3985	3985	0
66	20231117	201500	43835	3985	3985	3985	3985	0
67	20231117	201400	43835	3985	3985	3985	3985	0
68	20231117	201300	43835	3985	3985	3985	3985	0
69	20231117	201200	43835	3985	3985	3985	3985	0
70	20231117	201100	43835	3985	3985	3985	3985	0
71	20231117	201000	43835	3985	3985	3985	3985	0
72	20231117	200900	43835	3985	3985	3985	3985	0
73	20231117	200800	43835	3985	3985	3985	3985	0
74	20231117	200700	43835	3985	3985	3985	3985	0
75	20231117	200600	43835	3985	3985	3985	3985	0
76	20231117	200500	43835	3985	3985	3985	3985	0
77	20231117	200400	43835	3985	3985	3985	3985	0
78	20231117	200300	43835	3985	3985	3985	3985	0
79	20231117	200200	43835	3985	3985	3985	3985	0
80	20231117	200100	43835	3985	3985	3985	3985	0
81	20231117	200000	43835	3985	3985	3985	3985	0
82	20231117	195900	43835	3985	3985	3985	3985	0
83	20231117	195800	43835	3985	3985	3985	3985	0
84	20231117	195700	43835	3985	3985	3985	3985	0
85	20231117	195600	43835	3985	3985	3985	3985	0
86	20231117	195500	43835	3985	3985	3985	3985	0
87	20231117	195400	43835	3985	3985	3985	3985	0
88	20231117	195300	43835	3985	3985	3985	3985	0
89	20231117	195200	43835	3985	3985	3985	3985	0
90	20231117	195100	43835	3985	3985	3985	3985	0
91	20231117	195000	43835	3985	3985	3985	3985	0
92	20231117	194900	43835	3985	3985	3985	3985	11
93	20231117	194800	43835	3985	3985	3985	3985	0
94	20231117	194700	43835	3985	3985	3985	3985	0
95	20231117	194600	43835	3985	3985	3985	3985	0
96	20231117	194500	43835	3985	3985	3985	3985	0
97	20231117	194400	43835	3985	3985	3985	3985	0
98	20231117	194300	43835	3985	3985	3985	3985	0
99	20231117	194200	43835	3985	3985	3985	3985	0
100	20231117	194100	43835	3985	3985	3985	3985	0
101	20231117	194000	43835	3985	3985	3985	3985	0
102	20231117	193900	43835	3985	3985	3985	3985	0
103	20231117	193800	43835	3985	3985	3985	3985	0
104	20231117	193700	43835	3985	3985	3985	3985	0
105	20231117	193600	43835	3985	3985	3985	3985	0
106	20231117	193500	43835	3985	3985	3985	3985	0
107	20231117	193400	43835	3985	3985	3985	3985	0
108	20231117	193300	43835	3985	3985	3985	3985	0
109	20231117	193200	43835	3985	3985	3985	3985	0
110	20231117	193100	43835	3985	3985	3985	3985	0
111	20231117	193000	43835	3985	3985	3985	3985	0
112	20231117	192900	43835	3985	3985	3985	3985	0
113	20231117	192800	43835	3985	3985	3985	3985	0
114	20231117	192700	43835	3985	3985	3985	3985	0
115	20231117	192600	43835	3985	3985	3985	3985	0
116	20231117	192500	43835	3985	3985	3985	3985	0
117	20231117	192400	43835	3985	3985	3985	3985	0
118	20231117	192300	43835	3985	3985	3985	3985	0
119	20231117	192200	43835	3985	3985	3985	3985	0
120	20231117	192100	43835	3985	3985	3985	3985	0
121	20231117	192000	43835	3985	3985	3985	3985	0
122	20231117	191900	43835	3985	3985	3985	3985	11
123	20231117	191800	43835	3985	3985	3985	3985	0
124	20231117	191700	43835	3985	3985	3985	3985	0
125	20231117	191600	43835	3985	3985	3985	3985	0
126	20231117	191500	43835	3985	3985	3985	3985	0
127	20231117	191400	43835	3985	3985	3985	3985	0
128	20231117	191300	43835	3985	3985	3985	3985	0
129	20231117	191200	43835	3985	3985	3985	3985	0
130	20231117	191100	43835	3985	3985	3985	3985	0
131	20231117	191000	43835	3985	3985	3985	3985	0
132	20231117	190900	43835	3985	3985	3985	3985	0
133	20231117	190800	43835	3985	3985	3985	3985	0
134	20231117	190700	43835	3985	3985	3985	3985	0
135	20231117	190600	43835	3985	3985	3985	3985	0
136	20231117	190500	43835	3985	3985	3985	3985	0
137	20231117	190400	43835	3985	3985	3985	3985	0
138	20231117	190300	43835	3985	3985	3985	3985	0
139	20231117	190200	43835	3985	3985	3985	3985	0
140	20231117	190100	43835	3985	3985	3985	3985	0
141	20231117	190000	43835	3985	3985	3985	3985	0
142	20231117	185900	43835	3985	3985	3985	3985	0
143	20231117	185800	43835	3985	3985	3985	3985	0
144	20231117	185700	43835	3985	3985	3985	3985	0
145	20231117	185600	43835	3985	3985	3985	3985	0
146	20231117	185500	43835	3985	3985	3985	3985	0
147	20231117	185400	43835	3985	3985	3985	3985	0
148	20231117	185300	43835	3985	3985	3985	3985	0
149	20231117	185200	43835	3985	3985	3985	3985	0
150	20231117	185100	43835	3985	3985	3985	3985	0
151	20231117	185000	43835	3985	3985	3985	3985	0
152	20231117	184900	43835	3985	3985	3985	3985	11
153	20231117	184800	43835	3985	3985	3985	3985	0
154	20231117	184700	43835	3985	3985	3985	3985	0
155	20231117	184600	43835	3985	3985	3985	3985	0
156	20231117	184500	43835	3985	3985	3985	3985	0
157	20231117	184400	43835	3985	3985	3985	3985	0
158	20231117	184300	43835	3985	3985	3985	3985	0
159	20231117	184200	43835	3985	3985	3985	3985	0
160	20231117	184100	43835	3985	3985	3985	3985	0
161	20231117	184000	43835	3985	3985	3985	3985	0
162	20231117	183900	43835	3985	3985	3985	3985	0
163	20231117	183800	43835	3985	3985	3985	3985	0
164	20231117	183700	43835	3985	3985	3985	3985	0
165	20231117	183600	43835	3985	3985	3985	3985	0
166	20231117	183500	43835	3985	3985	3985	3985	0
167	20231117	183400	43835	3985	3985	3985	3985	0
168	20231117	183300	43835	3985	3985	3985	3985	0
169	20231117	183200	43835	3985	3985	3985	3985	0
170	20231117	183100	43835	3985	3985	3985	3985	0
171	20231117	183000	43835	3985	3985	3985	3985	0
172	20231117	182900	43835	3985	3985	3985	3985	0
173	20231117	182800	43835	3985	3985	3985	3985	0
174	20231117	182700	43835	3985	3985	3985	3985	0
175	20231117	182600	43835	3985	3985	3985	3985	0
176	20231117	182500	43835	3985	3985	3985	3985	0
177	20231117	182400	43835	3985	3985	3985	3985	0
178	20231117	182300	43835	3985	3985	3985	3985	0
179	20231117	182200	43835	3985	3985	3985	3985	0
180	20231117	182100	43835	3985	3985	3985	3985	0
181	20231117	182000	43835	3985	3985	3985	3985	0
182	20231117	181900	43835	3985	3985	3985	3985	11
183	20231117	181800	43835	3985	3985	3985	3985	0
184	20231117	181700	43835	3985	3985	3985	3985	0
185	20231117	181600	43835	3985	3985	3985	3985	0
186	20231117	181500	43835	3985	3985	3985	3985	0
187	20231117	181400	43835	3985	3985	3985	3985	0
188	20231117	181300	43835	3985	3985	3985	3985	0
189	20231117	181200	43835	3985	3985	3985	3985	0
190	20231117	181100	43835	3985	3985	3985	3985	0
191	20231117	181000	43835	3985	3985	3985	3985	0
192	20231117	180900	43835	3985	3985	3985	3985	0
193	20231117	180800	43835	3985	3985	3985	3985	0
194	20231117	180700	43835	3985	3985	3985	3985	0
195	20231117	180600	43835	3985	3985	3985	3985	0
196	20231117	180500	43835	3985	3985	3985	3985	0
197	20231117	180400	43835	3985	3985	3985	3985	0
198	20231117	180300	43835	3985	3985	3985	3985	0
199	20231117	180200	43835	3985	3985	3985	3985	0
200	20231117	180100	43835	3985	3985	3985	3985	0
201	20231117	180000	43835	3985	3985	3985	3985	0
202	20231117	175900	43835	3985	3985	3985	3985	0
203	20231117	175800	43835	3985	3985	3985	3985	0
204	20231117	175700	43835	3985	3985	3985	3985	0
205	20231117	175600	43835	3985	3985	3985	3985	0
206	20231117	175500	43835	3985	3985	3985	3985	0
207	20231117	175400	43835	3985	3985	3985	3985	0
208	20231117	175300	43835	3985	3985	3985	3985	0
209	20231117	175200	43835	3985	3985	3985	3985	0
210	20231117	175100	43835	3985	3985	3985	3985	0
211	20231117	175000	43835	3985	3985	3985	3985	0
212	20231117	174900	43835	3985	3985	3985	3985	11
213	20231117	174800	43835	3985	3985	3985	3985	0
214	20231117	174700	43835	3985	3985	3985	3985	0
215	20231117	174600	43835	3985	3985	3985	3985	0
216	20231117	174500	43835	3985	3985	3985	3985	0
217	20231117	174400	43835	3985	3985	3985	3985	0
218	20231117	174300	43835	3985	3985	3985	3985	0
219	20231117	174200	43835	3985	3985	3985	3985	0
220	20231117	174100	43835	3985	3985	3985	3985	0
221	20231117	174000	43835	3985	3985	3985	3985	0
222	20231117	173900	43835	3985	3985	3985	3985	0
223	20231117	173800	43835	3985	3985	3985	3985	0
224	20231117	173700	43835	3985	3985	3985	3985	0
225	20231117	173600	43835	3985	3985	3985	3985	0
226	20231117	173500	43835	3985	3985	3985	3985	0
227	20231117	173400	43835	3985	3985	3985	3985	0
228	20231117	173300	43835	3985	3985	3985	3985	0
229	20231117	173200	43835	3985	3985	3985	3985	0
230	20231117	173100	43835	3985	3985	3985	3985	0
231	20231117	173000	43835	3985	3985	3985	3985	0
232	20231117	172900	43835	3985	3985	3985	3985	0
233	20231117	172800	43835	3985	3985	3985	3985	0
234	20231117	172700	43835	3985	3985	3985	3985	0
235	20231117	172600	43835	3985	3985	3985	3985	0
236	20231117	172500	43835	3985	3985	3985	3985	0
237	20231117	172400	43835	3985	3985	3985	3985	0
238	20231117	172300	43835	3985	3985	3985	3985	0
239	20231117	172200	43835	3985	3985	3985	3985	0
240	20231117	172100	43835	3985	3985	3985	3985	0
241	20231117	172000	43835	3985	3985	3985	3985	0
242	20231117	171900	43835	3985	3985	3985	3985	11
243	20231117	171800	43835	3985	3985	3985	3985	0
244	20231117	171700	43835	3985	3985	3985	3985	0
245	20231117	171600	43835	3985	3985	3985	3985	0
246	20231117	171500	43835	3985	3985	3985	3985	0
247	20231117	171400	43835	3985	3985	3985	3985	0
248	20231117	171300	43835	3985	3985	3985	3985	0
249	20231117	171200	43835	3985	3985	3985	3985	0
250	20231117	171100	43835	3985	3985	3985	3985	0
251	20231117	171000	43835	3985	3985	3985	3985	0
252	20231117	170900	43835	3985	3985	3985	3985	0
253	20231117	170800	43835	3985	3985	3985	3985	0
254	20231117	170700	43835	3985	3985	3985	3985	0
255	20231117	170600	43835	3985	3985	3985	3985	0
256	20231117	170500	43835	3985	3985	3985	3985	0
257	20231117	170400	43835	3985	3985	3985	3985	0
258	20231117	170300	43835	3985	3985	3985	3985	0
259	20231117	170200	43835	3985	3985	3985	3985	0
260	20231117	170100	43835	3985	3985	3985	3985	0
261	20231117	170000	43835	3985	3985	3985	3985	0
262	20231117	165900	43835	3985	3985	3985	3985	0
263	20231117	165800	43835	3985	3985	3985	3985	0
264	20231117	165700	43835	3985	3985	3985	3985	0
265	20231117	165600	43835	3985	3985	3985	3985	0
266	20231117	165500	43835	3985	3985	3985	3985	0
267	20231117	165400	43835	3985	3985	3985	3985	0
268	20231117	165300	43835	3985	3985	3985	3985	0
269	20231117	165200	43835	3985	3985	3985	3985	0
270	20231117	165100	43835	3985	3985	3985	3985	0
271	20231117	165000	43835	3985	3985	3985	3985	0
272	20231117	164900	43835	3985	3985	3985	3985	11
273	20231117	164800	43835	3985	3985	3985	3985	0
274	20231117	164700	43835	3985	3985	3985	3985	0
275	20231117	164600	43835	3985	3985	3985	3985	0
276	20231117	164500	43835	3985	3985	3985	3985	0
277	20231117	164400	43835	3985	3985	3985	3985	0
278	20231117	164300	43835	3985	3985	3985	3985	0
279	20231117	164200	43835	3985	3985	3985	3985	0
280	20231117	164100	43835	3985	3985	3985	3985	0
281	20231117	164000	43835	3985	3985	3985	3985	0
282	20231117	163900	43835	3985	3985	3985	3985	0
283	20231117	163800	43835	3985	3985	3985	3985	0
284	20231117	163700	43835	3985	3985	3985	3985	0
285	20231117	163600	43835	3985	3985	3985	3985	0
286	20231117	163500	43835	3985	3985	3985	3985	0
287	20231117	163400	43835	3985	3985	3985	3985	0
288	20231117	163300	43835	3985	3985	3985	3985	0
289	20231117	163200	43835	3985	3985	3985	3985	0
290	20231117	163100	43835	3985	3985	3985	3985	0
291	20231117	163000	43835	3985	3985	3985	3985	0
292	20231117	162900	43835	3985	3985	3985	3985	0
293	20231117	162800	43835	3985	3985	3985	3985	0
294	20231117	162700	43835	3985	3985	3985	3985	0
295	20231117	162600	43835	3985	3985	3985	3985	0
296	20231117	162500	43835	3985	3985	3985	3985	0
297	20231117	162400	43835	3985	3985	3985	3985	0
298	20231117	162300	43835	3985	3985	3985	3985	0
299	20231117	162200	43835	3985	3985	3985	3985	0
300	20231117	162100	43835	3985	3985	3985	3985	0
301	20231117	162000	43835	3985	3985	3985	3985	0
302	20231117	161900	43835	3985	3985	3985	3985	11
303	20231117	161800	43835	3985	3985	3985	3985	0
304	20231117	161700	43835	3985	3985	3985	3985	0
305	20231117	161600	43835	3985	3985	3985	3985	0
306	20231117	161500	43835	3985	3985	3985	3985	0
307	20231117	161400	43835	3985	3985	3985	3985	0
308	20231117	161300	43835	3985	3985	3985	3985	0
309	20231117	161200	43835	3985	3985	3985	3985	0
310	20231117	161100	43835	3985	3985	3985	3985	0
311	20231117	161000	43835	3985	3985	3985	3985	0
312	20231117	160900	43835	3985	3985	3985	3985	0
313	20231117	160800	43835	3985	3985	3985	3985	0
314	20231117	160700	43835	3985	3985	3985	3985	0
315	20231117	160600	43835	3985	3985	3985	3985	0
316	20231117	160500	43835	3985	3985	3985	3985	0
317	20231117	160400	43835	3985	3985	3985	3985	0
318	20231117	160300	43835	3985	3985	3985	3985	0
319	20231117	160200	43835	3985	3985	3985	3985	0
320	20231117	160100	43835	3985	3985	3985	3985	0
321	20231117	160000	43835	3985	3985	3985	3985	0
322	20231117	155900	43835	3985	3985	3985	3985	0
323	20231117	155800	43835	3985	3985	3985	3985	0
324	20231117	155700	43835	3985	3985	3985	3985	0
325	20231117	155600	43835	3985	3985	3985	3985	0
326	20231117	155500	43835	3985	3985	3985	3985	0
327	20231117	155400	43835	3985	3985	3985	3985	0
328	20231117	155300	43835	3985	3985	3985	3985	0
329	20231117	155200	43835	3985	3985	3985	3985	0
330	20231117	155100	43835	3985	3985	3985	3985	0
331	20231117	155000	43835	3985	3985	3985	3985	0
332	20231117	154900	43835	3985	3985	3985	3985	11
333	20231117	154800	43835	3985	3985	3985	3985	0
334	20231117	154700	43835	3985	3985	3985	3985	0
335	20231117	154600	43835	3985	3985	3985	3985	0
336	20231117	154500	43835	3985	3985	3985	3985	0
337	20231117	154400	43835	3985	3985	3985	3985	0
338	20231117	154300	43835	3985	3985	3985	3985	0
339	20231117	154200	43835	3985	3985	3985	3985	0
340	20231117	154100	43835	3985	3985	3985	3985	0
341	20231117	154000	43835	3985	3985	3985	3985	0
342	20231117	153900	43835	3985	3985	3985	3985	0
343	20231117	153800	43835	3985	3985	3985	3985	0
344	20231117	153700	43835	3985	3985	3985	3985	0
345	20231117	153600	43835	3985	3985	3985	3985	0
346	20231117	153500	43835	3985	3985	3985	3985	0
347	20231117	153400	43835	3985	3985	3985	3985	0
348	20231117	153300	43835	3985	3985	3985	3985	0
349	20231117	153200	43835	3985	3985	3985	3985	0
350	20231117	153100	43835	3985	3985	3985	3985	0
351	20231117	153000	43835	3985	3985	3985	3985	0
352	20231117	152900	43835	3985	3985	3985	3985	0
353	20231117	152800	43835	3985	3985	3985	3985	0
354	20231117	152700	43835	3985	3985	3985	3985	0
355	20231117	152600	43835	3985	3985	3985	3985	0
356	20231117	152500	43835	3985	3985	3985	3985	0
357	20231117	152400	43835	3985	3985	3985	3985	0
358	20231117	152300	43835	3985	3985	3985	3985	0
359	20231117	152200	43835	3985	3985	3985	3985	0
360	20231117	152100	43835	3985	3985	3985	3985	0
361	20231117	152000	43835	3985	3985	3985	3985	0
362	20231117	151900	43835	3985	3985	3985	3985	0
363	20231117	151800	43835	3985	3985	3985	3985	0
364	20231117	151700	43835	3985	3985	3985	3985	0
365	20231117	151600	43835	3985	3985	3985	3985	0
366	20231117	151500	43835	3985	3985	3985	3985	0
367	20231117	151400	43835	3985	3985	3985	3985	0
368	20231117	151300	43835	3985	3985	3985	3985	0
369	20231117	151200	43835	3985	3985	3985	3985	0
370	20231117	151100	43835	3985	3985	3985	3985	0
371	20231117	151000	43835	3985	3985	3985	3985	0
372	20231117	150900	43835	3985	3985	3985	3985	0
373	20231117	150800	43835	3985	3985	3985	3985	0
374	20231117	150700	43835	3985	3985	3985	3985	0
375	20231117	150600	43835	3985	3985	3985	3985	0
376	20231117	150500	43835	3985	3985	3985	3985	0
377	20231117	150400	43835	3985	3985	3985	3985	0
378	20231117	150300	43835	3985	3985	3985	3985	0
379	20231117	150200	43835	3985	3985	3985	3985	0
380	20231117	150100	43835	3985	3985	3985	3985	0
381	20231117	150000	43835	3985	3985	3985	3985	0
382	20231117	145900	43835	3985	3985	3985	3985	0
383	20231117	145800	43835	3985	3985	3985	3985	0
384	20231117	145700	43835	3985	3985	3985	3985	0
385	20231117	145600	43835	3985	3985	3985	3985	0
386	20231117	145500	43835	3985	3985	3985	3985	0
387	20231117	145400	43835	3985	3985	3985	3985	0
388	20231117	145300	43835	3985	3985	3985	3985	0
389	20231117	145200	43835	3985	3985	3985	3985	0
390	20231117	145100	43835	3985	3985	3985	3985	0
391	20231117	145000	43835	3985	3985	3985	3985	0
392	20231117	144900	43835	3985	3985	3985	3985	0
393	20231117	144800	43835	3985	3985	3985	3985	0
394	20231117	144700	43835	3985	3985	3985	3985	0
395	20231117	144600	43835	3985	3985	3985	3985	0
396	20231117	144500	43835	3985	3985	3985	3985	0
397	20231117	144400	43835	3985	3985	3985	3985	0
398	20231117	144300	43835	3985	3985	3985	3985	0
399	20231117	144200	43835	3985	3985	3985	3985	0
400	20231117	144100	43835	3985	3985	3985	3985	0
401	20231117	144000	43835	3985	3985	3985	3985	0
402	20231117	143900	43835	3985	3985	3985	3985	0
403	20231117	143800	43835	3985	3985	3985	3985	0
404	20231117	143700	43835	3985	3985	3985	3985	0
405	20231117	143600	43835	3985	3985	3985	3985	0
406	20231117	143500	43835	3985	3985	3985	3985	0
407	20231117	143400	43835	3985	3985	3985	3985	0
408	20231117	143300	43835	3985	3985	3985	3985	0
409	20231117	143200	43835	3985	3985	3985	3985	0
410	20231117	143100	43835	3985	3985	3985	3985	0
411	20231117	143000	43835	3985	3985	3985	3985	0
412	20231117	142900	43835	3985	3985	3985	3985	0
413	20231117	142800	43835	3985	3985	3985	3985	0
414	20231117	142700	43835	3985	3985	3985	3985	0
415	20231117	142600	43835	3985	3985	3985	3985	0
416	20231117	142500	43835	3985	3985	3985	3985	0
417	20231117	142400	43835	3985	3985	3985	3985	0
418	20231117	142300	43835	3985	3985	3985	3985	0
419	20231117	142200	43835	3985	3985	3985	3985	0
420	20231117	142100	43835	3985	3985	3985	3985	0
421	20231117	142000	43835	3985	3985	3985	3985	0
422	20231117	141900	43835	3985	3985	3985	3985	0
423	20231117	141800	43835	3985	3985	3985	3985	0
424	20231117	141700	43835	3985	3985	3985	3985	0
425	20231117	141600	43835	3985	3985	3985	3985	0
426	20231117	141500	43835	3985	3985	3985	3985	0
427	20231117	141400	43835	3985	3985	3985	3985	0
428	20231117	141300	43835	3985	3985	3985	3985	0
429	20231117	141200	43835	3985	3985	3985	3985	0
430	20231117	141100	43835	3985	3985	3985	3985	0
431	20231117	141000	43835	3985	3985	3985	3985	0
432	20231117	140900	43835	3985	3985	3985	3985	0
433	20231117	140800	43835	3985	3985	3985	3985	0
434	20231117	140700	43835	3985	3985	3985	3985	0
435	20231117	140600	43835	3985	3985	3985	3985	0
436	20231117	140500	43835	3985	3985	3985	3985	0
437	20231117	140400	43835	3985	3985	3985	3985	0
438	20231117	140300	43835	3985	3985	3985	3985	0
439	20231117	140200	43835	3985	3985	3985	3985	0
440	20231117	140100	43835	3985	3985	3985	3985	0
441	20231117	140000	43835	3985	3985	3985	3985	0
442	20231117	135900	43835	3985	3985	3985	3985	0
443	20231117	135800	43835	3985	3985	3985	3985	0
444	20231117	135700	43835	3985	3985	3985	3985	0
445	20231117	135600	43835	3985	3985	3985	3985	0
446	20231117	135500	43835	3985	3985	3985	3985	0
447	20231117	135400	43835	3985	3985	3985	3985	0
448	20231117	135300	43835	3985	3985	3985	3985	0
449	20231117	135200	43835	3985	3985	3985	3985	0
450	20231117	135100	43835	3985	3985	3985	3985	0
451	20231117	135000	43835	3985	3985	3985	3985	0
452	20231117	134900	43835	3985	3985	3985	3985	0
453	20231117	134800	43835	3985	3985	3985	3985	0
454	20231117	134700	43835	3985	3985	3985	3985	0
455	20231117	134600	43835	3985	3985	3985	3985	0
456	20231117	134500	43835	3985	3985	3985	3985	0
457	20231117	134400	43835	3985	3985	3985	3985	0
458	20231117	134300	43835	3985	3985	3985	3985	0
459	20231117	134200	43835	3985	3985	3985	3985	0
460	20231117	134100	43835	3985	3985	3985	3985	0
461	20231117	134000	43835	3985	3985	3985	3985	0
462	20231117	133900	43835	3985	3985	3985	3985	0
463	20231117	133800	43835	3985	3985	3985	3985	0
464	20231117	133700	43835	3985	3985	3985	3985	0
465	20231117	133600	43835	3985	3985	3985	3985	0
466	20231117	133500	43835	3985	3985	3985	3985	0
467	20231117	133400	43835	3985	3985	3985	3985	0
468	20231117	133300	43835	3985	3985	3985	3985	0
469	20231117	133200	43835	3985	3985	3985	3985	0
470	20231117	133100	43835	3985	3985	3985	3985	0
471	20231117	133000	43835	3985	3985	3985	3985	0
472	20231117	132900	43835	3985	3985	3985	3985	0
473	20231117	132800	43835	3985	3985	3985	3985	0
474	20231117	132700	43835	3985	3985	3985	3985	0
475	20231117	132600	43835	3985	3985	3985	3985	0
476	20231117	132500	43835	3985	3985	3985	3985	0
477	20231117	132400	43835	3985	3985	3985	3985	0
478	20231117	132300	43835	3985	3985	3985	3985	0
479	20231117	132200	43835	3985	3985	3985	3985	0
480	20231117	132100	43835	3985	3985	3985	3985	0
481	20231117	132000	43835	3985	3985	3985	3985	0
482	20231117	131900	43835	3985	3985	3985	3985	0
483	20231117	131800	43835	3985	3985	3985	3985	0
484	20231117	131700	43835	3985	3985	3985	3985	0
485	20231117	131600	43835	3985	3985	3985	3985	0
486	20231117	131500	43835	3985	3985	3985	3985	0
487	20231117	131400	43835	3985	3985	3985	3985	0
488	20231117	131300	43835	3985	3985	3985	3985	0
489	20231117	131200	43835	3985	3985	3985	3985	0
490	20231117	131100	43835	3985	3985	3985	3985	0
491	20231117	131000	43835	3985	3985	3985	3985	0
492	20231117	130900	43835	3985	3985	3985	3985	0
493	20231117	130800	43835	3985	3985	3985	3985	0
494	20231117	130700	43835	3985	3985	3985	3985	0
495	20231117	130600	43835	3985	3985	3985	3985	0
496	20231117	130500	43835	3985	3985	3985	3985	0
497	20231117	130400	43835	3985	3985	3985	3985	0
498	20231117	130300	43835	3985	3985	3985	3985	0
499	20231117	130200	43835	3985	3985	3985	3985	0
500	20231117	130100	43835	3985	3985	3985	3985	0
501	20231117	130000	43835	3985	3985	3985	3985	0
502	20231117	125900	43835	3985	3985	3985	3985	0
503	20231117	125800	43835	3985	3985	3985	3985	0
504	20231117	125700	43835	3985	3985	3985	3985	0
505	20231117	125600	43835	3985	3985	3985	3985	0
506	20231117	125500	43835	3985	3985	3985	3985	0
507	20231117	125400	43835	3985	3985	3985	3985	0
508	20231117	125300	43835	3985	3985	3985	3985	0
509	20231117	125200	43835	3985	3985	3985	3985	0
510	20231117	125100	43835	3985	3985	3985	3985	0
511	20231117	125000	43835	3985	3985	3985	3985	0
512	20231117	124900	43835	3985	3985	3985	3985	0
513	20231117	124800	43835	3985	3985	3985	3985	0
514	20231117	124700	43835	3985	3985	3985	3985	0
515	20231117	124600	43835	3985	3985	3985	3985	0
516	20231117	124500	43835	3985	3985	3985	3985	0
517	20231117	124400	43835	3985	3985	3985	3985	0
518	20231117	124300	43835	3985	3985	3985	3985	0
519	20231117	124200	43835	3985	3985	3985	3985	0
520	20231117	124100	43835	3985	3985	3985	3985	0
521	20231117	124000	43835	3985	3985	3985	3985	0
522	20231117	123900	43835	3985	3985	3985	3985	0
523	20231117	123800	43835	3985	3985	3985	3985	0
524	20231117	123700	43835	3985	3985	3985	3985	0
525	20231117	123600	43835	3985	3985	3985	3985	0
526	20231117	123500	43835	3985	3985	3985	3985	0
527	20231117	123400	43835	3985	3985	3985	3985	0
528	20231117	123300	43835	3985	3985	3985	3985	0
529	20231117	123200	43835	3985	3985	3985	3985	0
530	20231117	123100	43835	3985	3985	3985	3985	0
531	20231117	123000	43835	3985	3985	3985	3985	0
532	20231117	122900	43835	3985	3985	3985	3985	0
533	20231117	122800	43835	3985	3985	3985	3985	0
534	20231117	122700	43835	3985	3985	3985	3985	0
535	20231117	122600	43835	3985	3985	3985	3985	0
536	20231117	122500	43835	3985	3985	3985	3985	0
537	20231117	122400	43835	3985	3985	3985	3985	0
538	20231117	122300	43835	3985	3985	3985	3985	0
539	20231117	122200	43835	3985	3985	3985	3985	0
540	20231117	122100	43835	3985	3985	3985	3985	0
541	20231117	122000	43835	3985	3985	3985	3985	0
542	20231117	121900	43835	3985	3985	3985	3985	0
543	20231117	121800	43835	3985	3985	3985	3985	0
544	20231117	121700	43835	3985	3985	3985	3985	0
545	20231117	121600	43835	3985	3985	3985	3985	0
546	20231117	121500	43835	3985	3985	3985	3985	0
547	20231117	121400	43835	3985	3985	3985	3985	0
548	20231117	121300	43835	3985	3985	3985	3985	0
549	20231117	121200	43835	3985	3985	3985	3985	0
550	20231117	121100	43835	3985	3985	3985	3985	0
551	20231117	121000	43835	3985	3985	3985	3985	0
552	20231117	120900	43835	3985	3985	3985	3985	0
553	20231117	120800	43835	3985	3985	3985	3985	0
554	20231117	120700	43835	3985	3985	3985	3985	0
555	20231117	120600	43835	3985	3985	3985	3985	0
556	20231117	120500	43835	3985	3985	3985	3985	0
557	20231117	120400	43835	3985	3985	3985	3985	0
558	20231117	120300	43835	3985	3985	3985	3985	0
559	20231117	120200	43835	3985	3985	3985	3985	0
560	20231117	120100	43835	3985	3985	3985	3985	0
561	20231117	120000	43835	3985	3985	3985	3985	0
562	20231117	115900	43835	3985	3985	3985	3985	0
563	20231117	115800	43835	3985	3985	3985	3985	0
564	20231117	115700	43835	3985	3985	3985	3985	0
565	20231117	115600	43835	3985	3985	3985	3985	0
566	20231117	115500	43835	3985	3985	3985	3985	0
567	20231117	115400	43835	3985	3985	3985	3985	0
568	20231117	115300	43835	3985	3985	3985	3985	0
569	20231117	115200	43835	3985	3985	3985	3985	0
570	20231117	115100	43835	3985	3985	3985	3985	0
571	20231117	115000	43835	3985	3985	3985	3985	0
572	20231117	114900	43835	3985	3985	3985	3985	0
573	20231117	114800	43835	3985	3985	3985	3985	0
574	20231117	114700	43835	3985	3985	3985	3985	0
575	20231117	114600	43835	3985	3985	3985	3985	0
576	20231117	114500	43835	3985	3985	3985	3985	0
577	20231117	114400	43835	3985	3985	3985	3985	0
578	20231117	114300	43835	3985	3985	3985	3985	0
579	20231117	114200	43835	3985	3985	3985	3985	0
580	20231117	114100	43835	3985	3985	3985	3985	0
581	20231117	114000	43835	3985	3985	3985	3985	0
582	20231117	113900	43835	3985	3985	3985	3985	0
583	20231117	113800	43835	3985	3985	3985	3985	0
584	20231117	113700	43835	3985	3985	3985	3985	0
585	20231117	113600	43835	3985	3985	3985	3985	0
586	20231117	113500	43835	3985	3985	3985	3985	0
587	20231117	113400	43835	3985	3985	3985	3985	0
588	20231117	113300	43835	3985	3985	3985	3985	0
589	20231117	113200	43835	3985	3985	3985	3985	0
590	20231117	113100	43835	3985	3985	3985	3985	0
591	20231117	113000	43835	3985	3985	3985	3985	0
592	20231117	112900	43835	3985	3985	3985	3985	0
593	20231117	112800	43835	3985	3985	3985	3985	0
594	20231117	112700	43835	3985	3985	3985	3985	0
595	20231117	112600	43835	3985	3985	3985	3985	0
596	20231117	112500	43835	3985	3985	3985	3985	0
597	20231117	112400	43835	3985	3985	3985	3985	0
598	20231117	112300	43835	3985	3985	3985	3985	0
599	20231117	112200	43835	3985	3985	3985	3985	0
600	20231117	112100	43835	3985	3985	3985	3985	0
601	20231117	112000	43835	3985	3985	3985	3985	0
602	20231117	111900	43835	3985	3985	3985	3985	0
603	20231117	111800	43835	3985	3985	3985	3985	0
604	20231117	111700	43835	3985	3985	3985	3985	0
605	20231117	111600	43835	3985	3985	3985	3985	0
606	20231117	111500	43835	3985	3985	3985	3985	0
607	20231117	111400	43835	3985	3985	3985	3985	0
608	20231117	111300	43835	3985	3985	3985	3985	0
609	20231117	111200	43835	3985	3985	3985	3985	0
610	20231117	111100	43835	3985	3985	3985	3985	0
611	20231117	111000	43835	3985	3985	3985	3985	0
612	20231117	110900	43835	3985	3985	3985	3985	0
613	20231117	110800	43835	3985	3985	3985	3985	0
614	20231117	110700	43835	3985	3985	3985	3985	0
615	20231117	110600	43835	3985	3985	3985	3985	0
616	20231117	110500	43835	3985	3985	3985	3985	0
617	20231117	110400	43835	3985	3985	3985	3985	0
618	20231117	110300	43835	3985	3985	3985	3985	0
619	20231117	110200	43835	3985	3985	3985	3985	0
620	20231117	110100	43835	3985	3985	3985	3985	0
621	20231117	110000	43835	3985	3985	3985	3985	0
622	20231117	105900	43835	3985	3985	3985	3985	0
623	20231117	105800	43835	3985	3985	3985	3985	0
624	20231117	105700	43835	3985	3985	3985	3985	0
625	20231117	105600	43835	3985	3985	3985	3985	0
626	20231117	105500	43835	3985	3985	3985	3985	0
627	20231117	105400	43835	3985	3985	3985	3985	0
628	20231117	105300	43835	3985	3985	3985	3985	0
629	20231117	105200	43835	3985	3985	3985	3985	0
630	20231117	105100	43835	3985	3985	3985	3985	0
631	20231117	105000	43835	3985	3985	3985	3985	0
632	20231117	104900	43835	3985	3985	3985	3985	0
633	20231117	104800	43835	3985	3985	3985	3985	0
634	20231117	104700	43835	3985	3985	3985	3985	0
635	20231117	104600	43835	3985	3985	3985	3985	0
636	20231117	104500	43835	3985	3985	3985	3985	0
637	20231117	104400	43835	3985	3985	3985	3985	0
638	20231117	104300	43835	3985	3985	3985	3985	0
639	20231117	104200	43835	3985	3985	3985	3985	0
640	20231117	104100	43835	3985	3985	3985	3985	0
641	20231117	104000	43835	3985	3985	3985	3985	0
642	20231117	103900	43835	3985	3985	3985	3985	0
643	20231117	103800	43835	3985	3985	3985	3985	0
644	20231117	103700	43835	3985	3985	3985	3985	0
645	20231117	103600	43835	3985	3985	3985	3985	0
646	20231117	103500	43835	3985	3985	3985	3985	0
647	20231117	103400	43835	3985	3985	3985	3985	0
648	20231117	103300	43835	3985	3985	3985	3985	0
649	20231117	103200	43835	3985	3985	3985	3985	0
650	20231117	103100	43835	3985	3985	3985	3985	0
651	20231117	103000	43835	3985	3985	3985	3985	0
652	20231117	102900	43835	3985	3985	3985	3985	0
653	20231117	102800	43835	3985	3985	3985	3985	0
654	20231117	102700	43835	3985	3985	3985	3985	0
655	20231117	102600	43835	3985	3985	3985	3985	0
656	20231117	102500	43835	3985	3985	3985	3985	0
657	20231117	102400	43835	3985	3985	3985	3985	0
658	20231117	102300	43835	3985	3985	3985	3985	0
659	20231117	102200	43835	3985	3985	3985	3985	0
660	20231117	102100	43835	3985	3985	3985	3985	0
661	20231117	102000	43835	3985	3985	3985	3985	0
662	20231117	101900	43835	3985	3985	3985	3985	0
663	20231117	101800	43835	3985	3985	3985	3985	0
664	20231117	101700	43835	3985	3985	3985	3985	0
665	20231117	101600	43835	3985	3985	3985	3985	0
666	20231117	101500	43835	3985	3985	3985	3985	0
667	20231117	101400	43835	3985	3985	3985	3985	0
668	20231117	101300	43835	3985	3985	3985	3985	0
669	20231117	101200	43835	3985	3985	3985	3985	0
670	20231117	101100	43835	3985	3985	3985	3985	0
671	20231117	101000	43835	3985	3985	3985	3985	0
672	20231117	100900	43835	3985	3985	3985	3985	0
673	20231117	100800	43835	3985	3985	3985	3985	0
674	20231117	100700	43835	3985	3985	3985	3985	0
675	20231117	100600	43835	3985	3985	3985	3985	0
676	20231117	100500	43835	3985	3985	3985	3985	0
677	20231117	100400	43835	3985	3985	3985	3985	0
678	20231117	100300	43835	3985	3985	3985	3985	0
679	20231117	100200	43835	3985	3985	3985	3985	0
680	20231117	100100	43835	3985	3985	3985	3985	0
681	20231117	100000	43835	3985	3985	3985	3985	0
682	20231117	095900	43835	3985	3985	3985	3985	0
683	20231117	095800	43835	3985	3985	3985	3985	0
684	20231117	095700	43835	3985	3985	3985	3985	0
685	20231117	095600	43835	3985	3985	3985	3985	0
686	20231117	095500	43835	3985	3985	3985	3985	0
687	20231117	095400	43835	3985	3985	3985	3985	0
688	20231117	095300	43835	3985	3985	3985	3985	0
689	20231117	095200	43835	3985	3985	3985	3985	0
690	20231117	095100	43835	3985	3985	3985	3985	0
691	20231117	095000	43835	3985	3985	3985	3985	0
692	20231117	094900	43835	3985	3985	3985	3985	0
693	20231117	094800	43835	3985	3985	3985	3985	0
694	20231117	094700	43835	3985	3985	3985	3985	0
695	20231117	094600	43835	3985	3985	3985	3985	0
696	20231117	094500	43835	3985	3985	3985	3985	0
697	20231117	094400	43835	3985	3985	3985	3985	0
698	20231117	094300	43835	3985	3985	3985	3985	0
699	20231117	094200	43835	3985	3985	3985	3985	0
700	20231117	094100	43835	3985	3985	3985	3985	0
701	20231117	094000	43835	3985	3985	3985	3985	0
702	20231117	093900	43835	3985	3985	3985	3985	0
703	20231117	093800	43835	3985	3985	3985	3985	0
704	20231117	093700	43835	3985	3985	3985	3985	0
705	20231117	093600	43835	3985	3985	3985	3985	0
706	20231117	093500	43835	3985	3985	3985	3985	0
707	20231117	093400	43835	3985	3985	3985	3985	0
708	20231117	093300	43835	3985	3985	3985	3985	0
709	20231117	093200	43835	3985	3985	3985	3985	0
710	20231117	093100	43835	3985	3985	3985	3985	0
711	20231117	093000	43835	3985	3985	3985	3985	0
712	20231117	092900	43835	3985	3985	3985	3985	0
713	20231117	092800	43835	3985	3985	3985	3985	0
714	20231117	092700	43835	3985	3985	3985	3985	0
715	20231117	092600	43835	3985	3985	3985	3985	0
716	20231117	092500	43835	3985	3985	3985	3985	0
717	20231117	092400	43835	3985	3985	3985	3985	0
718	20231117	092300	43835	3985	3985	3985	3985	0
719	20231117	092200	43835	3985	3985	3985	3985	0
720	20231117	092100	43835	3985	3985	3985	3985	0
721	20231117	092000	43835	3985	3985	3985	3985	0
722	20231117	091900	43835	3985	3985	3985	3985	0
723	20231117	091800	43835	3985	3985	3985	3985	0
724	20231117	091700	43835	3985	3985	3985	3985	0
725	20231117	091600	43835	3985	3985	3985	3985	0
726	20231117	091500	43835	3985	3985	3985	3985	0
727	20231117	091400	43835	3985	3985	3985	3985	0
728	20231117	091300	43835	3985	3985	3985	3985	0
729	20231117	091200	43835	3985	3985	3985	3985	0
730	20231117	091100	43835	3985	3985	3985	3985	0
731	20231117	091000	43835	3985	3985	3985	3985	0
732	20231117	090900	43835	3985	3985	3985	3985	0
733	20231117	090800	43835	3985	3985	3985	3985	0
734	20231117	090700	43835	3985	3985	3985	3985	0
735	20231117	090600	43835	3985	3985	3985	3985	0
736	20231117	090500	43835	3985	3985	3985	3985	0
737	20231117	090400	43835	3985	3985	3985	3985	0
738	20231117	090300	43835	3985	3985	3985	3985	11
739	20231117	090200	0	3985	3985	3985	3985	0
740	20231117	090100	0	3985	3985	3985	3985	0
741	20231117	090000	0	3985	3985	3985	3985	0