KissMeData/318660/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210500	119710	1870	1868	1870	1868	61
3	20231101	210400	119710	1870	1870	1870	1870	0
4	20231101	210300	119710	1870	1870	1870	1870	0
5	20231101	210200	119710	1870	1870	1870	1870	0
6	20231101	210100	119710	1870	1870	1870	1870	0
7	20231101	210000	119710	1870	1870	1870	1870	0
8	20231101	205900	119710	1870	1870	1870	1870	0
9	20231101	205800	119710	1870	1870	1870	1870	0
10	20231101	205700	119710	1870	1870	1870	1870	0
11	20231101	205600	119710	1870	1870	1870	1870	0
12	20231101	205500	119710	1870	1870	1870	1870	0
13	20231101	205400	119710	1870	1870	1870	1870	0
14	20231101	205300	119710	1870	1870	1870	1870	0
15	20231101	205200	119710	1870	1870	1870	1870	0
16	20231101	205100	119710	1870	1870	1870	1870	0
17	20231101	205000	119710	1870	1870	1870	1870	0
18	20231101	204900	119710	1870	1870	1870	1870	0
19	20231101	204800	119710	1870	1870	1870	1870	0
20	20231101	204700	119710	1870	1870	1870	1870	0
21	20231101	204600	119710	1870	1870	1870	1870	0
22	20231101	204500	119710	1870	1870	1870	1870	0
23	20231101	204400	119710	1870	1870	1870	1870	0
24	20231101	204300	119710	1870	1870	1870	1870	0
25	20231101	204200	119710	1870	1870	1870	1870	0
26	20231101	204100	119710	1870	1870	1870	1870	0
27	20231101	204000	119710	1870	1870	1870	1870	0
28	20231101	203900	119710	1870	1870	1870	1870	0
29	20231101	203800	119710	1870	1870	1870	1870	0
30	20231101	203700	119710	1870	1870	1870	1870	0
31	20231101	203600	119710	1870	1870	1870	1870	0
32	20231101	203500	119710	1870	1868	1870	1868	61
33	20231101	203400	119710	1870	1870	1870	1870	0
34	20231101	203300	119710	1870	1870	1870	1870	0
35	20231101	203200	119710	1870	1870	1870	1870	0
36	20231101	203100	119710	1870	1870	1870	1870	0
37	20231101	203000	119710	1870	1870	1870	1870	0
38	20231101	202900	119710	1870	1870	1870	1870	0
39	20231101	202800	119710	1870	1870	1870	1870	0
40	20231101	202700	119710	1870	1870	1870	1870	0
41	20231101	202600	119710	1870	1870	1870	1870	0
42	20231101	202500	119710	1870	1870	1870	1870	0
43	20231101	202400	119710	1870	1870	1870	1870	0
44	20231101	202300	119710	1870	1870	1870	1870	0
45	20231101	202200	119710	1870	1870	1870	1870	0
46	20231101	202100	119710	1870	1870	1870	1870	0
47	20231101	202000	119710	1870	1870	1870	1870	0
48	20231101	201900	119710	1870	1870	1870	1870	0
49	20231101	201800	119710	1870	1870	1870	1870	0
50	20231101	201700	119710	1870	1870	1870	1870	0
51	20231101	201600	119710	1870	1870	1870	1870	0
52	20231101	201500	119710	1870	1870	1870	1870	0
53	20231101	201400	119710	1870	1870	1870	1870	0
54	20231101	201300	119710	1870	1870	1870	1870	0
55	20231101	201200	119710	1870	1870	1870	1870	0
56	20231101	201100	119710	1870	1870	1870	1870	0
57	20231101	201000	119710	1870	1870	1870	1870	0
58	20231101	200900	119710	1870	1870	1870	1870	0
59	20231101	200800	119710	1870	1870	1870	1870	0
60	20231101	200700	119710	1870	1870	1870	1870	0
61	20231101	200600	119710	1870	1870	1870	1870	0
62	20231101	200500	119710	1870	1868	1870	1868	61
63	20231101	200400	119710	1870	1870	1870	1870	0
64	20231101	200300	119710	1870	1870	1870	1870	0
65	20231101	200200	119710	1870	1870	1870	1870	0
66	20231101	200100	119710	1870	1870	1870	1870	0
67	20231101	200000	119710	1870	1870	1870	1870	0
68	20231101	195900	119710	1870	1870	1870	1870	0
69	20231101	195800	119710	1870	1870	1870	1870	0
70	20231101	195700	119710	1870	1870	1870	1870	0
71	20231101	195600	119710	1870	1870	1870	1870	0
72	20231101	195500	119710	1870	1870	1870	1870	0
73	20231101	195400	119710	1870	1870	1870	1870	0
74	20231101	195300	119710	1870	1870	1870	1870	0
75	20231101	195200	119710	1870	1870	1870	1870	0
76	20231101	195100	119710	1870	1870	1870	1870	0
77	20231101	195000	119710	1870	1870	1870	1870	0
78	20231101	194900	119710	1870	1870	1870	1870	0
79	20231101	194800	119710	1870	1870	1870	1870	0
80	20231101	194700	119710	1870	1870	1870	1870	0
81	20231101	194600	119710	1870	1870	1870	1870	0
82	20231101	194500	119710	1870	1870	1870	1870	0
83	20231101	194400	119710	1870	1870	1870	1870	0
84	20231101	194300	119710	1870	1870	1870	1870	0
85	20231101	194200	119710	1870	1870	1870	1870	0
86	20231101	194100	119710	1870	1870	1870	1870	0
87	20231101	194000	119710	1870	1870	1870	1870	0
88	20231101	193900	119710	1870	1870	1870	1870	0
89	20231101	193800	119710	1870	1870	1870	1870	0
90	20231101	193700	119710	1870	1870	1870	1870	0
91	20231101	193600	119710	1870	1870	1870	1870	0
92	20231101	193500	119710	1870	1868	1870	1868	61
93	20231101	193400	119710	1870	1870	1870	1870	0
94	20231101	193300	119710	1870	1870	1870	1870	0
95	20231101	193200	119710	1870	1870	1870	1870	0
96	20231101	193100	119710	1870	1870	1870	1870	0
97	20231101	193000	119710	1870	1870	1870	1870	0
98	20231101	192900	119710	1870	1870	1870	1870	0
99	20231101	192800	119710	1870	1870	1870	1870	0
100	20231101	192700	119710	1870	1870	1870	1870	0
101	20231101	192600	119710	1870	1870	1870	1870	0
102	20231101	192500	119710	1870	1870	1870	1870	0
103	20231101	192400	119710	1870	1870	1870	1870	0
104	20231101	192300	119710	1870	1870	1870	1870	0
105	20231101	192200	119710	1870	1870	1870	1870	0
106	20231101	192100	119710	1870	1870	1870	1870	0
107	20231101	192000	119710	1870	1870	1870	1870	0
108	20231101	191900	119710	1870	1870	1870	1870	0
109	20231101	191800	119710	1870	1870	1870	1870	0
110	20231101	191700	119710	1870	1870	1870	1870	0
111	20231101	191600	119710	1870	1870	1870	1870	0
112	20231101	191500	119710	1870	1870	1870	1870	0
113	20231101	191400	119710	1870	1870	1870	1870	0
114	20231101	191300	119710	1870	1870	1870	1870	0
115	20231101	191200	119710	1870	1870	1870	1870	0
116	20231101	191100	119710	1870	1870	1870	1870	0
117	20231101	191000	119710	1870	1870	1870	1870	0
118	20231101	190900	119710	1870	1870	1870	1870	0
119	20231101	190800	119710	1870	1870	1870	1870	0
120	20231101	190700	119710	1870	1870	1870	1870	0
121	20231101	190600	119710	1870	1870	1870	1870	0
122	20231101	190500	119710	1870	1868	1870	1868	61
123	20231101	190400	119710	1870	1870	1870	1870	0
124	20231101	190300	119710	1870	1870	1870	1870	0
125	20231101	190200	119710	1870	1870	1870	1870	0
126	20231101	190100	119710	1870	1870	1870	1870	0
127	20231101	190000	119710	1870	1870	1870	1870	0
128	20231101	185900	119710	1870	1870	1870	1870	0
129	20231101	185800	119710	1870	1870	1870	1870	0
130	20231101	185700	119710	1870	1870	1870	1870	0
131	20231101	185600	119710	1870	1870	1870	1870	0
132	20231101	185500	119710	1870	1870	1870	1870	0
133	20231101	185400	119710	1870	1870	1870	1870	0
134	20231101	185300	119710	1870	1870	1870	1870	0
135	20231101	185200	119710	1870	1870	1870	1870	0
136	20231101	185100	119710	1870	1870	1870	1870	0
137	20231101	185000	119710	1870	1870	1870	1870	0
138	20231101	184900	119710	1870	1870	1870	1870	0
139	20231101	184800	119710	1870	1870	1870	1870	0
140	20231101	184700	119710	1870	1870	1870	1870	0
141	20231101	184600	119710	1870	1870	1870	1870	0
142	20231101	184500	119710	1870	1870	1870	1870	0
143	20231101	184400	119710	1870	1870	1870	1870	0
144	20231101	184300	119710	1870	1870	1870	1870	0
145	20231101	184200	119710	1870	1870	1870	1870	0
146	20231101	184100	119710	1870	1870	1870	1870	0
147	20231101	184000	119710	1870	1870	1870	1870	0
148	20231101	183900	119710	1870	1870	1870	1870	0
149	20231101	183800	119710	1870	1870	1870	1870	0
150	20231101	183700	119710	1870	1870	1870	1870	0
151	20231101	183600	119710	1870	1870	1870	1870	0
152	20231101	183500	119710	1870	1868	1870	1868	61
153	20231101	183400	119710	1870	1870	1870	1870	0
154	20231101	183300	119710	1870	1870	1870	1870	0
155	20231101	183200	119710	1870	1870	1870	1870	0
156	20231101	183100	119710	1870	1870	1870	1870	0
157	20231101	183000	119710	1870	1870	1870	1870	0
158	20231101	182900	119710	1870	1870	1870	1870	0
159	20231101	182800	119710	1870	1870	1870	1870	0
160	20231101	182700	119710	1870	1870	1870	1870	0
161	20231101	182600	119710	1870	1870	1870	1870	0
162	20231101	182500	119710	1870	1870	1870	1870	0
163	20231101	182400	119710	1870	1870	1870	1870	0
164	20231101	182300	119710	1870	1870	1870	1870	0
165	20231101	182200	119710	1870	1870	1870	1870	0
166	20231101	182100	119710	1870	1870	1870	1870	0
167	20231101	182000	119710	1870	1870	1870	1870	0
168	20231101	181900	119710	1870	1870	1870	1870	0
169	20231101	181800	119710	1870	1870	1870	1870	0
170	20231101	181700	119710	1870	1870	1870	1870	0
171	20231101	181600	119710	1870	1870	1870	1870	0
172	20231101	181500	119710	1870	1870	1870	1870	0
173	20231101	181400	119710	1870	1870	1870	1870	0
174	20231101	181300	119710	1870	1870	1870	1870	0
175	20231101	181200	119710	1870	1870	1870	1870	0
176	20231101	181100	119710	1870	1870	1870	1870	0
177	20231101	181000	119710	1870	1870	1870	1870	0
178	20231101	180900	119710	1870	1870	1870	1870	0
179	20231101	180800	119710	1870	1870	1870	1870	0
180	20231101	180700	119710	1870	1870	1870	1870	0
181	20231101	180600	119710	1870	1870	1870	1870	0
182	20231101	180500	119710	1870	1868	1870	1868	61
183	20231101	180400	119710	1870	1870	1870	1870	0
184	20231101	180300	119710	1870	1870	1870	1870	0
185	20231101	180200	119710	1870	1870	1870	1870	0
186	20231101	180100	119710	1870	1870	1870	1870	0
187	20231101	180000	119710	1870	1870	1870	1870	0
188	20231101	175900	119710	1870	1870	1870	1870	0
189	20231101	175800	119710	1870	1870	1870	1870	0
190	20231101	175700	119710	1870	1870	1870	1870	0
191	20231101	175600	119710	1870	1870	1870	1870	0
192	20231101	175500	119710	1870	1870	1870	1870	0
193	20231101	175400	119710	1870	1870	1870	1870	0
194	20231101	175300	119710	1870	1870	1870	1870	0
195	20231101	175200	119710	1870	1870	1870	1870	0
196	20231101	175100	119710	1870	1870	1870	1870	0
197	20231101	175000	119710	1870	1870	1870	1870	0
198	20231101	174900	119710	1870	1870	1870	1870	0
199	20231101	174800	119710	1870	1870	1870	1870	0
200	20231101	174700	119710	1870	1870	1870	1870	0
201	20231101	174600	119710	1870	1870	1870	1870	0
202	20231101	174500	119710	1870	1870	1870	1870	0
203	20231101	174400	119710	1870	1870	1870	1870	0
204	20231101	174300	119710	1870	1870	1870	1870	0
205	20231101	174200	119710	1870	1870	1870	1870	0
206	20231101	174100	119710	1870	1870	1870	1870	0
207	20231101	174000	119710	1870	1870	1870	1870	0
208	20231101	173900	119710	1870	1870	1870	1870	0
209	20231101	173800	119710	1870	1870	1870	1870	0
210	20231101	173700	119710	1870	1870	1870	1870	0
211	20231101	173600	119710	1870	1870	1870	1870	0
212	20231101	173500	119710	1870	1868	1870	1868	61
213	20231101	173400	119710	1870	1870	1870	1870	0
214	20231101	173300	119710	1870	1870	1870	1870	0
215	20231101	173200	119710	1870	1870	1870	1870	0
216	20231101	173100	119710	1870	1870	1870	1870	0
217	20231101	173000	119710	1870	1870	1870	1870	0
218	20231101	172900	119710	1870	1870	1870	1870	0
219	20231101	172800	119710	1870	1870	1870	1870	0
220	20231101	172700	119710	1870	1870	1870	1870	0
221	20231101	172600	119710	1870	1870	1870	1870	0
222	20231101	172500	119710	1870	1870	1870	1870	0
223	20231101	172400	119710	1870	1870	1870	1870	0
224	20231101	172300	119710	1870	1870	1870	1870	0
225	20231101	172200	119710	1870	1870	1870	1870	0
226	20231101	172100	119710	1870	1870	1870	1870	0
227	20231101	172000	119710	1870	1870	1870	1870	0
228	20231101	171900	119710	1870	1870	1870	1870	0
229	20231101	171800	119710	1870	1870	1870	1870	0
230	20231101	171700	119710	1870	1870	1870	1870	0
231	20231101	171600	119710	1870	1870	1870	1870	0
232	20231101	171500	119710	1870	1870	1870	1870	0
233	20231101	171400	119710	1870	1870	1870	1870	0
234	20231101	171300	119710	1870	1870	1870	1870	0
235	20231101	171200	119710	1870	1870	1870	1870	0
236	20231101	171100	119710	1870	1870	1870	1870	0
237	20231101	171000	119710	1870	1870	1870	1870	0
238	20231101	170900	119710	1870	1870	1870	1870	0
239	20231101	170800	119710	1870	1870	1870	1870	0
240	20231101	170700	119710	1870	1870	1870	1870	0
241	20231101	170600	119710	1870	1870	1870	1870	0
242	20231101	170500	119710	1870	1868	1870	1868	61
243	20231101	170400	119710	1870	1870	1870	1870	0
244	20231101	170300	119710	1870	1870	1870	1870	0
245	20231101	170200	119710	1870	1870	1870	1870	0
246	20231101	170100	119710	1870	1870	1870	1870	0
247	20231101	170000	119710	1870	1870	1870	1870	0
248	20231101	165900	119710	1870	1870	1870	1870	0
249	20231101	165800	119710	1870	1870	1870	1870	0
250	20231101	165700	119710	1870	1870	1870	1870	0
251	20231101	165600	119710	1870	1870	1870	1870	0
252	20231101	165500	119710	1870	1870	1870	1870	0
253	20231101	165400	119710	1870	1870	1870	1870	0
254	20231101	165300	119710	1870	1870	1870	1870	0
255	20231101	165200	119710	1870	1870	1870	1870	0
256	20231101	165100	119710	1870	1870	1870	1870	0
257	20231101	165000	119710	1870	1870	1870	1870	0
258	20231101	164900	119710	1870	1870	1870	1870	0
259	20231101	164800	119710	1870	1870	1870	1870	0
260	20231101	164700	119710	1870	1870	1870	1870	0
261	20231101	164600	119710	1870	1870	1870	1870	0
262	20231101	164500	119710	1870	1870	1870	1870	0
263	20231101	164400	119710	1870	1870	1870	1870	0
264	20231101	164300	119710	1870	1870	1870	1870	0
265	20231101	164200	119710	1870	1870	1870	1870	0
266	20231101	164100	119710	1870	1870	1870	1870	0
267	20231101	164000	119710	1870	1870	1870	1870	0
268	20231101	163900	119710	1870	1870	1870	1870	0
269	20231101	163800	119710	1870	1870	1870	1870	0
270	20231101	163700	119710	1870	1870	1870	1870	0
271	20231101	163600	119710	1870	1870	1870	1870	0
272	20231101	163500	119710	1870	1868	1870	1868	61
273	20231101	163400	119710	1870	1870	1870	1870	0
274	20231101	163300	119710	1870	1870	1870	1870	0
275	20231101	163200	119710	1870	1870	1870	1870	0
276	20231101	163100	119710	1870	1870	1870	1870	0
277	20231101	163000	119710	1870	1870	1870	1870	0
278	20231101	162900	119710	1870	1870	1870	1870	0
279	20231101	162800	119710	1870	1870	1870	1870	0
280	20231101	162700	119710	1870	1870	1870	1870	0
281	20231101	162600	119710	1870	1870	1870	1870	0
282	20231101	162500	119710	1870	1870	1870	1870	0
283	20231101	162400	119710	1870	1870	1870	1870	0
284	20231101	162300	119710	1870	1870	1870	1870	0
285	20231101	162200	119710	1870	1870	1870	1870	0
286	20231101	162100	119710	1870	1870	1870	1870	0
287	20231101	162000	119710	1870	1870	1870	1870	0
288	20231101	161900	119710	1870	1870	1870	1870	0
289	20231101	161800	119710	1870	1870	1870	1870	0
290	20231101	161700	119710	1870	1870	1870	1870	0
291	20231101	161600	119710	1870	1870	1870	1870	0
292	20231101	161500	119710	1870	1870	1870	1870	0
293	20231101	161400	119710	1870	1870	1870	1870	0
294	20231101	161300	119710	1870	1870	1870	1870	0
295	20231101	161200	119710	1870	1870	1870	1870	0
296	20231101	161100	119710	1870	1870	1870	1870	0
297	20231101	161000	119710	1870	1870	1870	1870	0
298	20231101	160900	119710	1870	1870	1870	1870	0
299	20231101	160800	119710	1870	1870	1870	1870	0
300	20231101	160700	119710	1870	1870	1870	1870	0
301	20231101	160600	119710	1870	1870	1870	1870	0
302	20231101	160500	119710	1870	1868	1870	1868	61
303	20231101	160400	119710	1870	1870	1870	1870	0
304	20231101	160300	119710	1870	1870	1870	1870	0
305	20231101	160200	119710	1870	1870	1870	1870	0
306	20231101	160100	119710	1870	1870	1870	1870	0
307	20231101	160000	119710	1870	1870	1870	1870	0
308	20231101	155900	119710	1870	1870	1870	1870	0
309	20231101	155800	119710	1870	1870	1870	1870	0
310	20231101	155700	119710	1870	1870	1870	1870	0
311	20231101	155600	119710	1870	1870	1870	1870	0
312	20231101	155500	119710	1870	1870	1870	1870	0
313	20231101	155400	119710	1870	1870	1870	1870	0
314	20231101	155300	119710	1870	1870	1870	1870	0
315	20231101	155200	119710	1870	1870	1870	1870	0
316	20231101	155100	119710	1870	1870	1870	1870	0
317	20231101	155000	119710	1870	1870	1870	1870	0
318	20231101	154900	119710	1870	1870	1870	1870	0
319	20231101	154800	119710	1870	1870	1870	1870	0
320	20231101	154700	119710	1870	1870	1870	1870	0
321	20231101	154600	119710	1870	1870	1870	1870	0
322	20231101	154500	119710	1870	1870	1870	1870	0
323	20231101	154400	119710	1870	1870	1870	1870	0
324	20231101	154300	119710	1870	1870	1870	1870	0
325	20231101	154200	119710	1870	1870	1870	1870	0
326	20231101	154100	119710	1870	1870	1870	1870	0
327	20231101	154000	119710	1870	1870	1870	1870	0
328	20231101	153900	119710	1870	1870	1870	1870	0
329	20231101	153800	119710	1870	1870	1870	1870	0
330	20231101	153700	119710	1870	1870	1870	1870	0
331	20231101	153600	119710	1870	1870	1870	1870	0
332	20231101	153500	119710	1870	1868	1870	1868	61
333	20231101	153400	119710	1870	1870	1870	1870	0
334	20231101	153300	119710	1870	1870	1870	1870	0
335	20231101	153200	119710	1870	1870	1870	1870	0
336	20231101	153100	119710	1870	1870	1870	1870	0
337	20231101	153000	119710	1870	1870	1870	1870	0
338	20231101	152900	119710	1870	1870	1870	1870	0
339	20231101	152800	119710	1870	1870	1870	1870	0
340	20231101	152700	119710	1870	1870	1870	1870	0
341	20231101	152600	119710	1870	1870	1870	1870	0
342	20231101	152500	119710	1870	1870	1870	1870	0
343	20231101	152400	119710	1870	1870	1870	1870	0
344	20231101	152300	119710	1870	1870	1870	1870	0
345	20231101	152200	119710	1870	1870	1870	1870	0
346	20231101	152100	119710	1870	1870	1870	1870	0
347	20231101	152000	119710	1870	1870	1870	1870	0
348	20231101	151900	119710	1870	1870	1870	1870	0
349	20231101	151800	119710	1870	1870	1870	1870	0
350	20231101	151700	119710	1870	1870	1870	1870	0
351	20231101	151600	119710	1870	1870	1870	1870	0
352	20231101	151500	119710	1870	1870	1870	1870	0
353	20231101	151400	119710	1870	1870	1870	1870	0
354	20231101	151300	119710	1870	1870	1870	1870	0
355	20231101	151200	119710	1870	1870	1870	1870	0
356	20231101	151100	119710	1870	1870	1870	1870	0
357	20231101	151000	119710	1870	1870	1870	1870	0
358	20231101	150900	119710	1870	1870	1870	1870	0
359	20231101	150800	119710	1870	1870	1870	1870	0
360	20231101	150700	119710	1870	1870	1870	1870	0
361	20231101	150600	119710	1870	1870	1870	1870	0
362	20231101	150500	119710	1870	1870	1870	1870	0
363	20231101	150400	119710	1870	1870	1870	1870	0
364	20231101	150300	119710	1870	1870	1870	1870	0
365	20231101	150200	119710	1870	1870	1870	1870	0
366	20231101	150100	119710	1870	1870	1870	1870	0
367	20231101	150000	119710	1870	1870	1870	1870	0
368	20231101	145900	119710	1870	1870	1870	1870	0
369	20231101	145800	119710	1870	1870	1870	1870	0
370	20231101	145700	119710	1870	1870	1870	1870	0
371	20231101	145600	119710	1870	1870	1870	1870	0
372	20231101	145500	119710	1870	1870	1870	1870	0
373	20231101	145400	119710	1870	1870	1870	1870	0
374	20231101	145300	119710	1870	1870	1870	1870	0
375	20231101	145200	119710	1870	1870	1870	1870	0
376	20231101	145100	119710	1870	1870	1870	1870	0
377	20231101	145000	119710	1870	1870	1870	1870	0
378	20231101	144900	119710	1870	1870	1870	1870	0
379	20231101	144800	119710	1870	1870	1870	1870	0
380	20231101	144700	119710	1870	1870	1870	1870	0
381	20231101	144600	119710	1870	1870	1870	1870	0
382	20231101	144500	119710	1870	1870	1870	1870	0
383	20231101	144400	119710	1870	1870	1870	1870	0
384	20231101	144300	119710	1870	1870	1870	1870	0
385	20231101	144200	119710	1870	1870	1870	1870	0
386	20231101	144100	119710	1870	1870	1870	1870	0
387	20231101	144000	119710	1870	1870	1870	1870	0
388	20231101	143900	119710	1870	1870	1870	1870	0
389	20231101	143800	119710	1870	1870	1870	1870	0
390	20231101	143700	119710	1870	1870	1870	1870	0
391	20231101	143600	119710	1870	1870	1870	1870	0
392	20231101	143500	119710	1870	1870	1870	1870	0
393	20231101	143400	119710	1870	1870	1870	1870	0
394	20231101	143300	119710	1870	1870	1870	1870	0
395	20231101	143200	119710	1870	1870	1870	1870	0
396	20231101	143100	119710	1870	1870	1870	1870	0
397	20231101	143000	119710	1870	1870	1870	1870	0
398	20231101	142900	119710	1870	1870	1870	1870	0
399	20231101	142800	119710	1870	1870	1870	1870	0
400	20231101	142700	119710	1870	1870	1870	1870	0
401	20231101	142600	119710	1870	1870	1870	1870	0
402	20231101	142500	119710	1870	1870	1870	1870	0
403	20231101	142400	119710	1870	1870	1870	1870	0
404	20231101	142300	119710	1870	1870	1870	1870	0
405	20231101	142200	119710	1870	1870	1870	1870	0
406	20231101	142100	119710	1870	1870	1870	1870	0
407	20231101	142000	119710	1870	1870	1870	1870	0
408	20231101	141900	119710	1870	1870	1870	1870	0
409	20231101	141800	119710	1870	1870	1870	1870	0
410	20231101	141700	119710	1870	1870	1870	1870	0
411	20231101	141600	119710	1870	1870	1870	1870	0
412	20231101	141500	119710	1870	1870	1870	1870	0
413	20231101	141400	119710	1870	1870	1870	1870	0
414	20231101	141300	119710	1870	1870	1870	1870	0
415	20231101	141200	119710	1870	1870	1870	1870	0
416	20231101	141100	119710	1870	1870	1870	1870	0
417	20231101	141000	119710	1870	1870	1870	1870	0
418	20231101	140900	119710	1870	1870	1870	1870	0
419	20231101	140800	119710	1870	1870	1870	1870	0
420	20231101	140700	119710	1870	1870	1870	1870	0
421	20231101	140600	119710	1870	1870	1870	1870	0
422	20231101	140500	119710	1870	1870	1870	1870	0
423	20231101	140400	119710	1870	1870	1870	1870	0
424	20231101	140300	119710	1870	1870	1870	1870	0
425	20231101	140200	119710	1870	1870	1870	1870	0
426	20231101	140100	119710	1870	1870	1870	1870	0
427	20231101	140000	119710	1870	1870	1870	1870	0
428	20231101	135900	119710	1870	1870	1870	1870	0
429	20231101	135800	119710	1870	1870	1870	1870	0
430	20231101	135700	119710	1870	1870	1870	1870	0
431	20231101	135600	119710	1870	1870	1870	1870	0
432	20231101	135500	119710	1870	1870	1870	1870	0
433	20231101	135400	119710	1870	1870	1870	1870	0
434	20231101	135300	119710	1870	1870	1870	1870	0
435	20231101	135200	119710	1870	1870	1870	1870	0
436	20231101	135100	119710	1870	1870	1870	1870	0
437	20231101	135000	119710	1870	1870	1870	1870	0
438	20231101	134900	119710	1870	1870	1870	1870	0
439	20231101	134800	119710	1870	1870	1870	1870	0
440	20231101	134700	119710	1870	1870	1870	1870	0
441	20231101	134600	119710	1870	1870	1870	1870	0
442	20231101	134500	119710	1870	1870	1870	1870	0
443	20231101	134400	119710	1870	1870	1870	1870	0
444	20231101	134300	119710	1870	1870	1870	1870	0
445	20231101	134200	119710	1870	1870	1870	1870	0
446	20231101	134100	119710	1870	1870	1870	1870	0
447	20231101	134000	119710	1870	1870	1870	1870	0
448	20231101	133900	119710	1870	1870	1870	1870	0
449	20231101	133800	119710	1870	1870	1870	1870	0
450	20231101	133700	119710	1870	1870	1870	1870	0
451	20231101	133600	119710	1870	1870	1870	1870	0
452	20231101	133500	119710	1870	1870	1870	1870	0
453	20231101	133400	119710	1870	1870	1870	1870	0
454	20231101	133300	119710	1870	1870	1870	1870	0
455	20231101	133200	119710	1870	1870	1870	1870	0
456	20231101	133100	119710	1870	1870	1870	1870	0
457	20231101	133000	119710	1870	1870	1870	1870	0
458	20231101	132900	119710	1870	1870	1870	1870	0
459	20231101	132800	119710	1870	1870	1870	1870	0
460	20231101	132700	119710	1870	1870	1870	1870	0
461	20231101	132600	119710	1870	1870	1870	1870	0
462	20231101	132500	119710	1870	1870	1870	1870	0
463	20231101	132400	119710	1870	1870	1870	1870	0
464	20231101	132300	119710	1870	1870	1870	1870	0
465	20231101	132200	119710	1870	1870	1870	1870	0
466	20231101	132100	119710	1870	1870	1870	1870	0
467	20231101	132000	119710	1870	1870	1870	1870	0
468	20231101	131900	119710	1870	1870	1870	1870	0
469	20231101	131800	119710	1870	1870	1870	1870	0
470	20231101	131700	119710	1870	1870	1870	1870	0
471	20231101	131600	119710	1870	1870	1870	1870	0
472	20231101	131500	119710	1870	1870	1870	1870	0
473	20231101	131400	119710	1870	1870	1870	1870	0
474	20231101	131300	119710	1870	1870	1870	1870	0
475	20231101	131200	119710	1870	1870	1870	1870	0
476	20231101	131100	119710	1870	1870	1870	1870	0
477	20231101	131000	119710	1870	1870	1870	1870	0
478	20231101	130900	119710	1870	1870	1870	1870	0
479	20231101	130800	119710	1870	1870	1870	1870	0
480	20231101	130700	119710	1870	1870	1870	1870	0
481	20231101	130600	119710	1870	1870	1870	1870	0
482	20231101	130500	119710	1870	1870	1870	1870	0
483	20231101	130400	119710	1870	1870	1870	1870	0
484	20231101	130300	119710	1870	1870	1870	1870	0
485	20231101	130200	119710	1870	1870	1870	1870	0
486	20231101	130100	119710	1870	1870	1870	1870	0
487	20231101	130000	119710	1870	1870	1870	1870	0
488	20231101	125900	119710	1870	1870	1870	1870	0
489	20231101	125800	119710	1870	1870	1870	1870	0
490	20231101	125700	119710	1870	1870	1870	1870	0
491	20231101	125600	119710	1870	1870	1870	1870	0
492	20231101	125500	119710	1870	1870	1870	1870	0
493	20231101	125400	119710	1870	1870	1870	1870	0
494	20231101	125300	119710	1870	1870	1870	1870	0
495	20231101	125200	119710	1870	1870	1870	1870	0
496	20231101	125100	119710	1870	1870	1870	1870	0
497	20231101	125000	119710	1870	1870	1870	1870	0
498	20231101	124900	119710	1870	1870	1870	1870	0
499	20231101	124800	119710	1870	1870	1870	1870	0
500	20231101	124700	119710	1870	1870	1870	1870	0
501	20231101	124600	119710	1870	1870	1870	1870	0
502	20231101	124500	119710	1870	1870	1870	1870	0
503	20231101	124400	119710	1870	1870	1870	1870	0
504	20231101	124300	119710	1870	1870	1870	1870	0
505	20231101	124200	119710	1870	1870	1870	1870	0
506	20231101	124100	119710	1870	1870	1870	1870	0
507	20231101	124000	119710	1870	1870	1870	1870	0
508	20231101	123900	119710	1870	1870	1870	1870	0
509	20231101	123800	119710	1870	1870	1870	1870	0
510	20231101	123700	119710	1870	1870	1870	1870	0
511	20231101	123600	119710	1870	1870	1870	1870	0
512	20231101	123500	119710	1870	1870	1870	1870	0
513	20231101	123400	119710	1870	1870	1870	1870	0
514	20231101	123300	119710	1870	1870	1870	1870	0
515	20231101	123200	119710	1870	1870	1870	1870	0
516	20231101	123100	119710	1870	1870	1870	1870	0
517	20231101	123000	119710	1870	1870	1870	1870	0
518	20231101	122900	119710	1870	1870	1870	1870	0
519	20231101	122800	119710	1870	1870	1870	1870	0
520	20231101	122700	119710	1870	1870	1870	1870	0
521	20231101	122600	119710	1870	1870	1870	1870	0
522	20231101	122500	119710	1870	1870	1870	1870	0
523	20231101	122400	119710	1870	1870	1870	1870	0
524	20231101	122300	119710	1870	1870	1870	1870	0
525	20231101	122200	119710	1870	1870	1870	1870	0
526	20231101	122100	119710	1870	1870	1870	1870	0
527	20231101	122000	119710	1870	1870	1870	1870	0
528	20231101	121900	119710	1870	1870	1870	1870	0
529	20231101	121800	119710	1870	1870	1870	1870	0
530	20231101	121700	119710	1870	1870	1870	1870	0
531	20231101	121600	119710	1870	1870	1870	1870	0
532	20231101	121500	119710	1870	1870	1870	1870	0
533	20231101	121400	119710	1870	1870	1870	1870	0
534	20231101	121300	119710	1870	1870	1870	1870	0
535	20231101	121200	119710	1870	1870	1870	1870	0
536	20231101	121100	119710	1870	1870	1870	1870	0
537	20231101	121000	119710	1870	1870	1870	1870	0
538	20231101	120900	119710	1870	1870	1870	1870	0
539	20231101	120800	119710	1870	1870	1870	1870	0
540	20231101	120700	119710	1870	1870	1870	1870	0
541	20231101	120600	119710	1870	1870	1870	1870	0
542	20231101	120500	119710	1870	1870	1870	1870	0
543	20231101	120400	119710	1870	1870	1870	1870	0
544	20231101	120300	119710	1870	1870	1870	1870	0
545	20231101	120200	119710	1870	1870	1870	1870	0
546	20231101	120100	119710	1870	1870	1870	1870	0
547	20231101	120000	119710	1870	1870	1870	1870	0
548	20231101	115900	119710	1870	1870	1870	1870	0
549	20231101	115800	119710	1870	1870	1870	1870	0
550	20231101	115700	119710	1870	1870	1870	1870	0
551	20231101	115600	119710	1870	1870	1870	1870	0
552	20231101	115500	119710	1870	1870	1870	1870	0
553	20231101	115400	119710	1870	1870	1870	1870	0
554	20231101	115300	119710	1870	1870	1870	1870	0
555	20231101	115200	119710	1870	1870	1870	1870	0
556	20231101	115100	119710	1870	1870	1870	1870	0
557	20231101	115000	119710	1870	1870	1870	1870	0
558	20231101	114900	119710	1870	1870	1870	1870	0
559	20231101	114800	119710	1870	1870	1870	1870	0
560	20231101	114700	119710	1870	1870	1870	1870	0
561	20231101	114600	119710	1870	1870	1870	1870	0
562	20231101	114500	119710	1870	1870	1870	1870	0
563	20231101	114400	119710	1870	1870	1870	1870	0
564	20231101	114300	119710	1870	1870	1870	1870	0
565	20231101	114200	119710	1870	1870	1870	1870	0
566	20231101	114100	119710	1870	1870	1870	1870	0
567	20231101	114000	119710	1870	1870	1870	1870	0
568	20231101	113900	119710	1870	1870	1870	1870	0
569	20231101	113800	119710	1870	1870	1870	1870	0
570	20231101	113700	119710	1870	1870	1870	1870	0
571	20231101	113600	119710	1870	1870	1870	1870	0
572	20231101	113500	119710	1870	1870	1870	1870	0
573	20231101	113400	119710	1870	1870	1870	1870	0
574	20231101	113300	119710	1870	1870	1870	1870	0
575	20231101	113200	119710	1870	1870	1870	1870	0
576	20231101	113100	119710	1870	1868	1870	1868	61
577	20231101	113000	5646	1874	1874	1874	1874	0
578	20231101	112900	5646	1874	1874	1874	1874	0
579	20231101	112800	5646	1874	1874	1874	1874	0
580	20231101	112700	5646	1874	1874	1874	1874	0
581	20231101	112600	5646	1874	1874	1874	1874	0
582	20231101	112500	5646	1874	1874	1874	1874	0
583	20231101	112400	5646	1874	1874	1874	1874	0
584	20231101	112300	5646	1874	1874	1874	1874	0
585	20231101	112200	5646	1874	1874	1874	1874	0
586	20231101	112100	5646	1874	1874	1874	1874	0
587	20231101	112000	5646	1874	1874	1874	1874	0
588	20231101	111900	5646	1874	1874	1874	1874	0
589	20231101	111800	5646	1874	1874	1874	1874	0
590	20231101	111700	5646	1874	1874	1874	1874	0
591	20231101	111600	5646	1874	1874	1874	1874	0
592	20231101	111500	5646	1874	1874	1874	1874	0
593	20231101	111400	5646	1874	1874	1874	1874	0
594	20231101	111300	5646	1874	1874	1874	1874	0
595	20231101	111200	5646	1874	1874	1874	1874	0
596	20231101	111100	5646	1874	1874	1874	1874	0
597	20231101	111000	5646	1874	1874	1874	1874	0
598	20231101	110900	5646	1874	1874	1874	1874	0
599	20231101	110800	5646	1874	1874	1874	1874	0
600	20231101	110700	5646	1874	1874	1874	1874	0
601	20231101	110600	5646	1874	1874	1874	1874	0
602	20231101	110500	5646	1874	1874	1874	1874	0
603	20231101	110400	5646	1874	1874	1874	1874	0
604	20231101	110300	5646	1874	1874	1874	1874	0
605	20231101	110200	5646	1874	1874	1874	1874	0
606	20231101	110100	5646	1874	1874	1874	1874	0
607	20231101	110000	5646	1874	1874	1874	1874	0
608	20231101	105900	5646	1874	1874	1874	1874	0
609	20231101	105800	5646	1874	1874	1874	1874	0
610	20231101	105700	5646	1874	1874	1874	1874	0
611	20231101	105600	5646	1874	1874	1874	1874	0
612	20231101	105500	5646	1874	1874	1874	1874	0
613	20231101	105400	5646	1874	1874	1874	1874	0
614	20231101	105300	5646	1874	1874	1874	1874	0
615	20231101	105200	5646	1874	1874	1874	1874	0
616	20231101	105100	5646	1874	1874	1874	1874	0
617	20231101	105000	5646	1874	1874	1874	1874	0
618	20231101	104900	5646	1874	1874	1874	1874	0
619	20231101	104800	5646	1874	1874	1874	1874	0
620	20231101	104700	5646	1874	1874	1874	1874	0
621	20231101	104600	5646	1874	1874	1874	1874	0
622	20231101	104500	5646	1874	1874	1874	1874	0
623	20231101	104400	5646	1874	1874	1874	1874	0
624	20231101	104300	5646	1874	1874	1874	1874	0
625	20231101	104200	5646	1874	1874	1874	1874	0
626	20231101	104100	5646	1874	1874	1874	1874	0
627	20231101	104000	5646	1874	1874	1874	1874	0
628	20231101	103900	5646	1874	1874	1874	1874	0
629	20231101	103800	5646	1874	1874	1874	1874	0
630	20231101	103700	5646	1874	1874	1874	1874	0
631	20231101	103600	5646	1874	1874	1874	1874	0
632	20231101	103500	5646	1874	1874	1874	1874	0
633	20231101	103400	5646	1874	1874	1874	1874	0
634	20231101	103300	5646	1874	1874	1874	1874	0
635	20231101	103200	5646	1874	1874	1874	1874	0
636	20231101	103100	5646	1874	1874	1874	1874	0
637	20231101	103000	5646	1874	1874	1874	1874	0
638	20231101	102900	5646	1874	1874	1874	1874	0
639	20231101	102800	5646	1874	1874	1874	1874	0
640	20231101	102700	5646	1874	1874	1874	1874	0
641	20231101	102600	5646	1874	1874	1874	1874	0
642	20231101	102500	5646	1874	1874	1874	1874	0
643	20231101	102400	5646	1874	1874	1874	1874	0
644	20231101	102300	5646	1874	1874	1874	1874	0
645	20231101	102200	5646	1874	1874	1874	1874	0
646	20231101	102100	5646	1874	1874	1874	1874	0
647	20231101	102000	5646	1874	1874	1874	1874	0
648	20231101	101900	5646	1874	1874	1874	1874	0
649	20231101	101800	5646	1874	1874	1874	1874	0
650	20231101	101700	5646	1874	1874	1874	1874	0
651	20231101	101600	5646	1874	1874	1874	1874	0
652	20231101	101500	5646	1874	1874	1874	1874	0
653	20231101	101400	5646	1874	1874	1874	1874	0
654	20231101	101300	5646	1874	1874	1874	1874	0
655	20231101	101200	5646	1874	1874	1874	1874	0
656	20231101	101100	5646	1874	1874	1874	1874	0
657	20231101	101000	5646	1874	1874	1874	1874	0
658	20231101	100900	5646	1874	1874	1874	1874	0
659	20231101	100800	5646	1874	1874	1874	1874	0
660	20231101	100700	5646	1874	1874	1874	1874	0
661	20231101	100600	5646	1874	1874	1874	1874	0
662	20231101	100500	5646	1874	1874	1874	1874	0
663	20231101	100400	5646	1874	1874	1874	1874	0
664	20231101	100300	5646	1874	1874	1874	1874	0
665	20231101	100200	5646	1874	1874	1874	1874	0
666	20231101	100100	5646	1874	1874	1874	1874	0
667	20231101	100000	5646	1874	1874	1874	1874	0
668	20231101	095900	5646	1874	1874	1874	1874	0
669	20231101	095800	5646	1874	1874	1874	1874	0
670	20231101	095700	5646	1874	1874	1874	1874	0
671	20231101	095600	5646	1874	1874	1874	1874	0
672	20231101	095500	5646	1874	1874	1874	1874	0
673	20231101	095400	5646	1874	1874	1874	1874	0
674	20231101	095300	5646	1874	1874	1874	1874	0
675	20231101	095200	5646	1874	1874	1874	1874	0
676	20231101	095100	5646	1874	1874	1874	1874	0
677	20231101	095000	5646	1874	1874	1874	1874	0
678	20231101	094900	5646	1874	1874	1874	1874	0
679	20231101	094800	5646	1874	1874	1874	1874	0
680	20231101	094700	5646	1874	1874	1874	1874	0
681	20231101	094600	5646	1874	1874	1874	1874	0
682	20231101	094500	5646	1874	1874	1874	1874	0
683	20231101	094400	5646	1874	1874	1874	1874	0
684	20231101	094300	5646	1874	1874	1874	1874	0
685	20231101	094200	5646	1874	1874	1874	1874	0
686	20231101	094100	5646	1874	1874	1874	1874	0
687	20231101	094000	5646	1874	1874	1874	1874	0
688	20231101	093900	5646	1874	1874	1874	1874	0
689	20231101	093800	5646	1874	1874	1874	1874	0
690	20231101	093700	5646	1874	1874	1874	1874	0
691	20231101	093600	5646	1874	1874	1874	1874	0
692	20231101	093500	5646	1874	1874	1874	1874	0
693	20231101	093400	5646	1874	1874	1874	1874	0
694	20231101	093300	5646	1874	1874	1874	1874	1
695	20231101	093200	3772	1874	1874	1874	1874	1
696	20231101	093100	1898	1898	1898	1898	1898	0
697	20231101	093000	1898	1898	1898	1898	1898	0
698	20231101	092900	1898	1898	1898	1898	1898	0
699	20231101	092800	1898	1898	1898	1898	1898	0
700	20231101	092700	1898	1898	1898	1898	1898	0
701	20231101	092600	1898	1898	1898	1898	1898	0
702	20231101	092500	1898	1898	1898	1898	1898	0
703	20231101	092400	1898	1898	1898	1898	1898	0
704	20231101	092300	1898	1898	1898	1898	1898	0
705	20231101	092200	1898	1898	1898	1898	1898	0
706	20231101	092100	1898	1898	1898	1898	1898	0
707	20231101	092000	1898	1898	1898	1898	1898	0
708	20231101	091900	1898	1898	1898	1898	1898	0
709	20231101	091800	1898	1898	1898	1898	1898	0
710	20231101	091700	1898	1898	1898	1898	1898	0
711	20231101	091600	1898	1898	1898	1898	1898	0
712	20231101	091500	1898	1898	1898	1898	1898	0
713	20231101	091400	1898	1898	1898	1898	1898	0
714	20231101	091300	1898	1898	1898	1898	1898	0
715	20231101	091200	1898	1898	1898	1898	1898	0
716	20231101	091100	1898	1898	1898	1898	1898	0
717	20231101	091000	1898	1898	1898	1898	1898	0
718	20231101	090900	1898	1898	1898	1898	1898	0
719	20231101	090800	1898	1898	1898	1898	1898	0
720	20231101	090700	1898	1898	1898	1898	1898	0
721	20231101	090600	1898	1898	1898	1898	1898	0
722	20231101	090500	1898	1898	1898	1898	1898	0
723	20231101	090400	1898	1898	1898	1898	1898	0
724	20231101	090300	1898	1898	1898	1898	1898	1
725	20231101	090200	0	1798	1798	1798	1798	0
726	20231101	090100	0	1798	1798	1798	1798	0
727	20231101	090000	0	1798	1798	1798	1798	0