KissMeData/266470/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205200	2377458	360	360	360	360	6220
3	20231101	205100	2377458	360	360	360	360	0
4	20231101	205000	2377458	360	360	360	360	0
5	20231101	204900	2377458	360	360	360	360	0
6	20231101	204800	2377458	360	360	360	360	0
7	20231101	204700	2377458	360	360	360	360	0
8	20231101	204600	2377458	360	360	360	360	0
9	20231101	204500	2377458	360	360	360	360	0
10	20231101	204400	2377458	360	360	360	360	0
11	20231101	204300	2377458	360	360	360	360	0
12	20231101	204200	2377458	360	360	360	360	0
13	20231101	204100	2377458	360	360	360	360	0
14	20231101	204000	2377458	360	360	360	360	0
15	20231101	203900	2377458	360	360	360	360	0
16	20231101	203800	2377458	360	360	360	360	0
17	20231101	203700	2377458	360	360	360	360	0
18	20231101	203600	2377458	360	360	360	360	0
19	20231101	203500	2377458	360	360	360	360	0
20	20231101	203400	2377458	360	360	360	360	0
21	20231101	203300	2377458	360	360	360	360	0
22	20231101	203200	2377458	360	360	360	360	0
23	20231101	203100	2377458	360	360	360	360	0
24	20231101	203000	2377458	360	360	360	360	0
25	20231101	202900	2377458	360	360	360	360	0
26	20231101	202800	2377458	360	360	360	360	0
27	20231101	202700	2377458	360	360	360	360	0
28	20231101	202600	2377458	360	360	360	360	0
29	20231101	202500	2377458	360	360	360	360	0
30	20231101	202400	2377458	360	360	360	360	0
31	20231101	202300	2377458	360	360	360	360	0
32	20231101	202200	2377458	360	360	360	360	6220
33	20231101	202100	2377458	360	360	360	360	0
34	20231101	202000	2377458	360	360	360	360	0
35	20231101	201900	2377458	360	360	360	360	0
36	20231101	201800	2377458	360	360	360	360	0
37	20231101	201700	2377458	360	360	360	360	0
38	20231101	201600	2377458	360	360	360	360	0
39	20231101	201500	2377458	360	360	360	360	0
40	20231101	201400	2377458	360	360	360	360	0
41	20231101	201300	2377458	360	360	360	360	0
42	20231101	201200	2377458	360	360	360	360	0
43	20231101	201100	2377458	360	360	360	360	0
44	20231101	201000	2377458	360	360	360	360	0
45	20231101	200900	2377458	360	360	360	360	0
46	20231101	200800	2377458	360	360	360	360	0
47	20231101	200700	2377458	360	360	360	360	0
48	20231101	200600	2377458	360	360	360	360	0
49	20231101	200500	2377458	360	360	360	360	0
50	20231101	200400	2377458	360	360	360	360	0
51	20231101	200300	2377458	360	360	360	360	0
52	20231101	200200	2377458	360	360	360	360	0
53	20231101	200100	2377458	360	360	360	360	0
54	20231101	200000	2377458	360	360	360	360	0
55	20231101	195900	2377458	360	360	360	360	0
56	20231101	195800	2377458	360	360	360	360	0
57	20231101	195700	2377458	360	360	360	360	0
58	20231101	195600	2377458	360	360	360	360	0
59	20231101	195500	2377458	360	360	360	360	0
60	20231101	195400	2377458	360	360	360	360	0
61	20231101	195300	2377458	360	360	360	360	0
62	20231101	195200	2377458	360	360	360	360	6220
63	20231101	195100	2377458	360	360	360	360	0
64	20231101	195000	2377458	360	360	360	360	0
65	20231101	194900	2377458	360	360	360	360	0
66	20231101	194800	2377458	360	360	360	360	0
67	20231101	194700	2377458	360	360	360	360	0
68	20231101	194600	2377458	360	360	360	360	0
69	20231101	194500	2377458	360	360	360	360	0
70	20231101	194400	2377458	360	360	360	360	0
71	20231101	194300	2377458	360	360	360	360	0
72	20231101	194200	2377458	360	360	360	360	0
73	20231101	194100	2377458	360	360	360	360	0
74	20231101	194000	2377458	360	360	360	360	0
75	20231101	193900	2377458	360	360	360	360	0
76	20231101	193800	2377458	360	360	360	360	0
77	20231101	193700	2377458	360	360	360	360	0
78	20231101	193600	2377458	360	360	360	360	0
79	20231101	193500	2377458	360	360	360	360	0
80	20231101	193400	2377458	360	360	360	360	0
81	20231101	193300	2377458	360	360	360	360	0
82	20231101	193200	2377458	360	360	360	360	0
83	20231101	193100	2377458	360	360	360	360	0
84	20231101	193000	2377458	360	360	360	360	0
85	20231101	192900	2377458	360	360	360	360	0
86	20231101	192800	2377458	360	360	360	360	0
87	20231101	192700	2377458	360	360	360	360	0
88	20231101	192600	2377458	360	360	360	360	0
89	20231101	192500	2377458	360	360	360	360	0
90	20231101	192400	2377458	360	360	360	360	0
91	20231101	192300	2377458	360	360	360	360	0
92	20231101	192200	2377458	360	360	360	360	6220
93	20231101	192100	2377458	360	360	360	360	0
94	20231101	192000	2377458	360	360	360	360	0
95	20231101	191900	2377458	360	360	360	360	0
96	20231101	191800	2377458	360	360	360	360	0
97	20231101	191700	2377458	360	360	360	360	0
98	20231101	191600	2377458	360	360	360	360	0
99	20231101	191500	2377458	360	360	360	360	0
100	20231101	191400	2377458	360	360	360	360	0
101	20231101	191300	2377458	360	360	360	360	0
102	20231101	191200	2377458	360	360	360	360	0
103	20231101	191100	2377458	360	360	360	360	0
104	20231101	191000	2377458	360	360	360	360	0
105	20231101	190900	2377458	360	360	360	360	0
106	20231101	190800	2377458	360	360	360	360	0
107	20231101	190700	2377458	360	360	360	360	0
108	20231101	190600	2377458	360	360	360	360	0
109	20231101	190500	2377458	360	360	360	360	0
110	20231101	190400	2377458	360	360	360	360	0
111	20231101	190300	2377458	360	360	360	360	0
112	20231101	190200	2377458	360	360	360	360	0
113	20231101	190100	2377458	360	360	360	360	0
114	20231101	190000	2377458	360	360	360	360	0
115	20231101	185900	2377458	360	360	360	360	0
116	20231101	185800	2377458	360	360	360	360	0
117	20231101	185700	2377458	360	360	360	360	0
118	20231101	185600	2377458	360	360	360	360	0
119	20231101	185500	2377458	360	360	360	360	0
120	20231101	185400	2377458	360	360	360	360	0
121	20231101	185300	2377458	360	360	360	360	0
122	20231101	185200	2377458	360	360	360	360	6220
123	20231101	185100	2377458	360	360	360	360	0
124	20231101	185000	2377458	360	360	360	360	0
125	20231101	184900	2377458	360	360	360	360	0
126	20231101	184800	2377458	360	360	360	360	0
127	20231101	184700	2377458	360	360	360	360	0
128	20231101	184600	2377458	360	360	360	360	0
129	20231101	184500	2377458	360	360	360	360	0
130	20231101	184400	2377458	360	360	360	360	0
131	20231101	184300	2377458	360	360	360	360	0
132	20231101	184200	2377458	360	360	360	360	0
133	20231101	184100	2377458	360	360	360	360	0
134	20231101	184000	2377458	360	360	360	360	0
135	20231101	183900	2377458	360	360	360	360	0
136	20231101	183800	2377458	360	360	360	360	0
137	20231101	183700	2377458	360	360	360	360	0
138	20231101	183600	2377458	360	360	360	360	0
139	20231101	183500	2377458	360	360	360	360	0
140	20231101	183400	2377458	360	360	360	360	0
141	20231101	183300	2377458	360	360	360	360	0
142	20231101	183200	2377458	360	360	360	360	0
143	20231101	183100	2377458	360	360	360	360	0
144	20231101	183000	2377458	360	360	360	360	0
145	20231101	182900	2377458	360	360	360	360	0
146	20231101	182800	2377458	360	360	360	360	0
147	20231101	182700	2377458	360	360	360	360	0
148	20231101	182600	2377458	360	360	360	360	0
149	20231101	182500	2377458	360	360	360	360	0
150	20231101	182400	2377458	360	360	360	360	0
151	20231101	182300	2377458	360	360	360	360	0
152	20231101	182200	2377458	360	360	360	360	6220
153	20231101	182100	2377458	360	360	360	360	0
154	20231101	182000	2377458	360	360	360	360	0
155	20231101	181900	2377458	360	360	360	360	0
156	20231101	181800	2377458	360	360	360	360	0
157	20231101	181700	2377458	360	360	360	360	0
158	20231101	181600	2377458	360	360	360	360	0
159	20231101	181500	2377458	360	360	360	360	0
160	20231101	181400	2377458	360	360	360	360	0
161	20231101	181300	2377458	360	360	360	360	0
162	20231101	181200	2377458	360	360	360	360	0
163	20231101	181100	2377458	360	360	360	360	0
164	20231101	181000	2377458	360	360	360	360	0
165	20231101	180900	2377458	360	360	360	360	0
166	20231101	180800	2377458	360	360	360	360	0
167	20231101	180700	2377458	360	360	360	360	0
168	20231101	180600	2377458	360	360	360	360	0
169	20231101	180500	2377458	360	360	360	360	0
170	20231101	180400	2377458	360	360	360	360	0
171	20231101	180300	2377458	360	360	360	360	0
172	20231101	180200	2377458	360	360	360	360	0
173	20231101	180100	2377458	360	360	360	360	0
174	20231101	180000	2377458	360	360	360	360	0
175	20231101	175900	2377458	360	360	360	360	0
176	20231101	175800	2377458	360	360	360	360	0
177	20231101	175700	2377458	360	360	360	360	0
178	20231101	175600	2377458	360	360	360	360	0
179	20231101	175500	2377458	360	360	360	360	0
180	20231101	175400	2377458	360	360	360	360	0
181	20231101	175300	2377458	360	360	360	360	0
182	20231101	175200	2377458	360	360	360	360	6220
183	20231101	175100	2377458	360	360	360	360	0
184	20231101	175000	2377458	360	360	360	360	0
185	20231101	174900	2377458	360	360	360	360	0
186	20231101	174800	2377458	360	360	360	360	0
187	20231101	174700	2377458	360	360	360	360	0
188	20231101	174600	2377458	360	360	360	360	0
189	20231101	174500	2377458	360	360	360	360	0
190	20231101	174400	2377458	360	360	360	360	0
191	20231101	174300	2377458	360	360	360	360	0
192	20231101	174200	2377458	360	360	360	360	0
193	20231101	174100	2377458	360	360	360	360	0
194	20231101	174000	2377458	360	360	360	360	0
195	20231101	173900	2377458	360	360	360	360	0
196	20231101	173800	2377458	360	360	360	360	0
197	20231101	173700	2377458	360	360	360	360	0
198	20231101	173600	2377458	360	360	360	360	0
199	20231101	173500	2377458	360	360	360	360	0
200	20231101	173400	2377458	360	360	360	360	0
201	20231101	173300	2377458	360	360	360	360	0
202	20231101	173200	2377458	360	360	360	360	0
203	20231101	173100	2377458	360	360	360	360	0
204	20231101	173000	2377458	360	360	360	360	0
205	20231101	172900	2377458	360	360	360	360	0
206	20231101	172800	2377458	360	360	360	360	0
207	20231101	172700	2377458	360	360	360	360	0
208	20231101	172600	2377458	360	360	360	360	0
209	20231101	172500	2377458	360	360	360	360	0
210	20231101	172400	2377458	360	360	360	360	0
211	20231101	172300	2377458	360	360	360	360	0
212	20231101	172200	2377458	360	360	360	360	6220
213	20231101	172100	2377458	360	360	360	360	0
214	20231101	172000	2377458	360	360	360	360	0
215	20231101	171900	2377458	360	360	360	360	0
216	20231101	171800	2377458	360	360	360	360	0
217	20231101	171700	2377458	360	360	360	360	0
218	20231101	171600	2377458	360	360	360	360	0
219	20231101	171500	2377458	360	360	360	360	0
220	20231101	171400	2377458	360	360	360	360	0
221	20231101	171300	2377458	360	360	360	360	0
222	20231101	171200	2377458	360	360	360	360	0
223	20231101	171100	2377458	360	360	360	360	0
224	20231101	171000	2377458	360	360	360	360	0
225	20231101	170900	2377458	360	360	360	360	0
226	20231101	170800	2377458	360	360	360	360	0
227	20231101	170700	2377458	360	360	360	360	0
228	20231101	170600	2377458	360	360	360	360	0
229	20231101	170500	2377458	360	360	360	360	0
230	20231101	170400	2377458	360	360	360	360	0
231	20231101	170300	2377458	360	360	360	360	0
232	20231101	170200	2377458	360	360	360	360	0
233	20231101	170100	2377458	360	360	360	360	0
234	20231101	170000	2377458	360	360	360	360	0
235	20231101	165900	2377458	360	360	360	360	0
236	20231101	165800	2377458	360	360	360	360	0
237	20231101	165700	2377458	360	360	360	360	0
238	20231101	165600	2377458	360	360	360	360	0
239	20231101	165500	2377458	360	360	360	360	0
240	20231101	165400	2377458	360	360	360	360	0
241	20231101	165300	2377458	360	360	360	360	0
242	20231101	165200	2377458	360	360	360	360	6220
243	20231101	165100	2377458	360	360	360	360	0
244	20231101	165000	2377458	360	360	360	360	0
245	20231101	164900	2377458	360	360	360	360	0
246	20231101	164800	2377458	360	360	360	360	0
247	20231101	164700	2377458	360	360	360	360	0
248	20231101	164600	2377458	360	360	360	360	0
249	20231101	164500	2377458	360	360	360	360	0
250	20231101	164400	2377458	360	360	360	360	0
251	20231101	164300	2377458	360	360	360	360	0
252	20231101	164200	2377458	360	360	360	360	0
253	20231101	164100	2377458	360	360	360	360	0
254	20231101	164000	2377458	360	360	360	360	0
255	20231101	163900	2377458	360	360	360	360	0
256	20231101	163800	2377458	360	360	360	360	0
257	20231101	163700	2377458	360	360	360	360	0
258	20231101	163600	2377458	360	360	360	360	0
259	20231101	163500	2377458	360	360	360	360	0
260	20231101	163400	2377458	360	360	360	360	0
261	20231101	163300	2377458	360	360	360	360	0
262	20231101	163200	2377458	360	360	360	360	0
263	20231101	163100	2377458	360	360	360	360	0
264	20231101	163000	2377458	360	360	360	360	0
265	20231101	162900	2377458	360	360	360	360	0
266	20231101	162800	2377458	360	360	360	360	0
267	20231101	162700	2377458	360	360	360	360	0
268	20231101	162600	2377458	360	360	360	360	0
269	20231101	162500	2377458	360	360	360	360	0
270	20231101	162400	2377458	360	360	360	360	0
271	20231101	162300	2377458	360	360	360	360	0
272	20231101	162200	2377458	360	360	360	360	6220
273	20231101	162100	2377458	360	360	360	360	0
274	20231101	162000	2377458	360	360	360	360	0
275	20231101	161900	2377458	360	360	360	360	0
276	20231101	161800	2377458	360	360	360	360	0
277	20231101	161700	2377458	360	360	360	360	0
278	20231101	161600	2377458	360	360	360	360	0
279	20231101	161500	2377458	360	360	360	360	0
280	20231101	161400	2377458	360	360	360	360	0
281	20231101	161300	2377458	360	360	360	360	0
282	20231101	161200	2377458	360	360	360	360	0
283	20231101	161100	2377458	360	360	360	360	0
284	20231101	161000	2377458	360	360	360	360	0
285	20231101	160900	2377458	360	360	360	360	0
286	20231101	160800	2377458	360	360	360	360	0
287	20231101	160700	2377458	360	360	360	360	0
288	20231101	160600	2377458	360	360	360	360	0
289	20231101	160500	2377458	360	360	360	360	0
290	20231101	160400	2377458	360	360	360	360	0
291	20231101	160300	2377458	360	360	360	360	0
292	20231101	160200	2377458	360	360	360	360	0
293	20231101	160100	2377458	360	360	360	360	0
294	20231101	160000	2377458	360	360	360	360	0
295	20231101	155900	2377458	360	360	360	360	0
296	20231101	155800	2377458	360	360	360	360	0
297	20231101	155700	2377458	360	360	360	360	0
298	20231101	155600	2377458	360	360	360	360	0
299	20231101	155500	2377458	360	360	360	360	0
300	20231101	155400	2377458	360	360	360	360	0
301	20231101	155300	2377458	360	360	360	360	0
302	20231101	155200	2377458	360	360	360	360	6220
303	20231101	155100	2377458	360	360	360	360	0
304	20231101	155000	2377458	360	360	360	360	0
305	20231101	154900	2377458	360	360	360	360	0
306	20231101	154800	2377458	360	360	360	360	0
307	20231101	154700	2377458	360	360	360	360	0
308	20231101	154600	2377458	360	360	360	360	0
309	20231101	154500	2377458	360	360	360	360	0
310	20231101	154400	2377458	360	360	360	360	0
311	20231101	154300	2377458	360	360	360	360	0
312	20231101	154200	2377458	360	360	360	360	0
313	20231101	154100	2377458	360	360	360	360	0
314	20231101	154000	2377458	360	360	360	360	0
315	20231101	153900	2377458	360	360	360	360	0
316	20231101	153800	2377458	360	360	360	360	0
317	20231101	153700	2377458	360	360	360	360	0
318	20231101	153600	2377458	360	360	360	360	0
319	20231101	153500	2377458	360	360	360	360	0
320	20231101	153400	2377458	360	360	360	360	0
321	20231101	153300	2377458	360	360	360	360	0
322	20231101	153200	2377458	360	360	360	360	0
323	20231101	153100	2377458	360	360	360	360	0
324	20231101	153000	2377458	360	360	360	360	6220
325	20231101	152900	138258	452	452	452	452	0
326	20231101	152800	138258	452	452	452	452	0
327	20231101	152700	138258	452	452	452	452	0
328	20231101	152600	138258	452	452	452	452	0
329	20231101	152500	138258	452	452	452	452	0
330	20231101	152400	138258	452	452	452	452	0
331	20231101	152300	138258	452	452	452	452	0
332	20231101	152200	138258	452	452	452	452	0
333	20231101	152100	138258	452	452	452	452	0
334	20231101	152000	138258	452	452	452	452	0
335	20231101	151900	138258	452	451	452	451	2
336	20231101	151800	137355	452	367	452	367	3
337	20231101	151700	136084	452	367	452	367	3
338	20231101	151600	134813	452	451	452	451	6
339	20231101	151500	132106	451	451	451	451	0
340	20231101	151400	132106	451	367	451	367	12
341	20231101	151300	127618	451	451	451	451	0
342	20231101	151200	127618	451	451	451	451	1
343	20231101	151100	127167	367	367	367	367	0
344	20231101	151000	127167	367	367	367	367	1
345	20231101	150900	126800	452	452	452	452	0
346	20231101	150800	126800	452	452	452	452	0
347	20231101	150700	126800	452	452	452	452	0
348	20231101	150600	126800	452	452	452	452	0
349	20231101	150500	126800	452	452	452	452	0
350	20231101	150400	126800	452	452	452	452	0
351	20231101	150300	126800	452	366	452	366	2
352	20231101	150200	125982	456	456	456	456	0
353	20231101	150100	125982	456	456	456	456	0
354	20231101	150000	125982	456	456	456	456	0
355	20231101	145900	125982	456	456	456	456	1
356	20231101	145800	125526	360	360	360	360	0
357	20231101	145700	125526	360	360	360	360	0
358	20231101	145600	125526	360	360	360	360	0
359	20231101	145500	125526	360	360	360	360	0
360	20231101	145400	125526	360	360	360	360	0
361	20231101	145300	125526	360	360	360	360	0
362	20231101	145200	125526	360	360	360	360	0
363	20231101	145100	125526	360	360	360	360	0
364	20231101	145000	125526	360	360	360	360	0
365	20231101	144900	125526	360	360	360	360	0
366	20231101	144800	125526	360	360	360	360	0
367	20231101	144700	125526	360	360	360	360	0
368	20231101	144600	125526	360	360	360	360	0
369	20231101	144500	125526	360	360	360	360	0
370	20231101	144400	125526	360	360	360	360	0
371	20231101	144300	125526	360	360	360	360	0
372	20231101	144200	125526	360	360	360	360	0
373	20231101	144100	125526	360	360	360	360	0
374	20231101	144000	125526	360	360	360	360	0
375	20231101	143900	125526	360	360	360	360	0
376	20231101	143800	125526	360	360	360	360	0
377	20231101	143700	125526	360	360	360	360	0
378	20231101	143600	125526	360	360	360	360	0
379	20231101	143500	125526	360	360	360	360	0
380	20231101	143400	125526	360	360	360	360	0
381	20231101	143300	125526	360	360	360	360	0
382	20231101	143200	125526	360	360	360	360	0
383	20231101	143100	125526	360	360	360	360	0
384	20231101	143000	125526	360	360	360	360	0
385	20231101	142900	125526	360	360	360	360	0
386	20231101	142800	125526	360	360	360	360	0
387	20231101	142700	125526	360	360	360	360	0
388	20231101	142600	125526	360	360	360	360	0
389	20231101	142500	125526	360	360	360	360	0
390	20231101	142400	125526	360	360	360	360	0
391	20231101	142300	125526	360	360	360	360	0
392	20231101	142200	125526	360	360	360	360	0
393	20231101	142100	125526	360	360	360	360	0
394	20231101	142000	125526	360	360	360	360	0
395	20231101	141900	125526	360	360	360	360	0
396	20231101	141800	125526	360	360	360	360	0
397	20231101	141700	125526	360	360	360	360	0
398	20231101	141600	125526	360	360	360	360	0
399	20231101	141500	125526	360	360	360	360	0
400	20231101	141400	125526	360	360	360	360	0
401	20231101	141300	125526	360	360	360	360	0
402	20231101	141200	125526	360	360	360	360	0
403	20231101	141100	125526	360	360	360	360	0
404	20231101	141000	125526	360	360	360	360	0
405	20231101	140900	125526	360	360	360	360	0
406	20231101	140800	125526	360	360	360	360	0
407	20231101	140700	125526	360	360	360	360	0
408	20231101	140600	125526	360	360	360	360	0
409	20231101	140500	125526	360	360	360	360	0
410	20231101	140400	125526	360	360	360	360	0
411	20231101	140300	125526	360	360	360	360	0
412	20231101	140200	125526	360	360	360	360	0
413	20231101	140100	125526	360	360	360	360	0
414	20231101	140000	125526	360	360	360	360	0
415	20231101	135900	125526	360	360	360	360	0
416	20231101	135800	125526	360	360	360	360	0
417	20231101	135700	125526	360	360	360	360	0
418	20231101	135600	125526	360	360	360	360	0
419	20231101	135500	125526	360	360	360	360	0
420	20231101	135400	125526	360	360	360	360	0
421	20231101	135300	125526	360	360	360	360	0
422	20231101	135200	125526	360	360	360	360	0
423	20231101	135100	125526	360	360	360	360	0
424	20231101	135000	125526	360	360	360	360	0
425	20231101	134900	125526	360	360	360	360	0
426	20231101	134800	125526	360	360	360	360	0
427	20231101	134700	125526	360	360	360	360	0
428	20231101	134600	125526	360	360	360	360	0
429	20231101	134500	125526	360	360	360	360	1
430	20231101	134400	125166	457	457	457	457	0
431	20231101	134300	125166	457	457	457	457	0
432	20231101	134200	125166	457	457	457	457	0
433	20231101	134100	125166	457	457	457	457	0
434	20231101	134000	125166	457	457	457	457	0
435	20231101	133900	125166	457	457	457	457	0
436	20231101	133800	125166	457	457	457	457	0
437	20231101	133700	125166	457	457	457	457	0
438	20231101	133600	125166	457	457	457	457	0
439	20231101	133500	125166	457	457	457	457	0
440	20231101	133400	125166	457	457	457	457	0
441	20231101	133300	125166	457	457	457	457	0
442	20231101	133200	125166	457	457	457	457	1
443	20231101	133100	124709	360	360	360	360	1
444	20231101	133000	124349	457	457	457	457	0
445	20231101	132900	124349	457	457	457	457	0
446	20231101	132800	124349	457	457	457	457	0
447	20231101	132700	124349	457	457	457	457	0
448	20231101	132600	124349	457	457	457	457	0
449	20231101	132500	124349	457	457	457	457	0
450	20231101	132400	124349	457	457	457	457	0
451	20231101	132300	124349	457	457	457	457	0
452	20231101	132200	124349	457	457	457	457	0
453	20231101	132100	124349	457	457	457	457	0
454	20231101	132000	124349	457	457	457	457	0
455	20231101	131900	124349	457	457	457	457	0
456	20231101	131800	124349	457	457	457	457	0
457	20231101	131700	124349	457	457	457	457	0
458	20231101	131600	124349	457	457	457	457	0
459	20231101	131500	124349	457	457	457	457	0
460	20231101	131400	124349	457	457	457	457	0
461	20231101	131300	124349	457	457	457	457	0
462	20231101	131200	124349	457	457	457	457	0
463	20231101	131100	124349	457	457	457	457	0
464	20231101	131000	124349	457	457	457	457	0
465	20231101	130900	124349	457	457	457	457	0
466	20231101	130800	124349	457	457	457	457	0
467	20231101	130700	124349	457	457	457	457	0
468	20231101	130600	124349	457	457	457	457	0
469	20231101	130500	124349	457	457	457	457	0
470	20231101	130400	124349	457	457	457	457	0
471	20231101	130300	124349	457	457	457	457	0
472	20231101	130200	124349	457	457	457	457	0
473	20231101	130100	124349	457	457	457	457	0
474	20231101	130000	124349	457	457	457	457	0
475	20231101	125900	124349	457	457	457	457	0
476	20231101	125800	124349	457	457	457	457	0
477	20231101	125700	124349	457	457	457	457	0
478	20231101	125600	124349	457	457	457	457	1
479	20231101	125500	123892	352	352	352	352	0
480	20231101	125400	123892	352	352	352	352	0
481	20231101	125300	123892	352	352	352	352	0
482	20231101	125200	123892	352	352	352	352	0
483	20231101	125100	123892	352	352	352	352	0
484	20231101	125000	123892	352	352	352	352	0
485	20231101	124900	123892	352	352	352	352	0
486	20231101	124800	123892	352	352	352	352	0
487	20231101	124700	123892	352	352	352	352	0
488	20231101	124600	123892	352	352	352	352	0
489	20231101	124500	123892	352	352	352	352	0
490	20231101	124400	123892	352	352	352	352	0
491	20231101	124300	123892	352	352	352	352	0
492	20231101	124200	123892	352	352	352	352	0
493	20231101	124100	123892	352	352	352	352	0
494	20231101	124000	123892	352	352	352	352	0
495	20231101	123900	123892	352	352	352	352	1
496	20231101	123800	123540	457	457	457	457	0
497	20231101	123700	123540	457	457	457	457	0
498	20231101	123600	123540	457	457	457	457	1
499	20231101	123500	123083	351	351	351	351	0
500	20231101	123400	123083	351	351	351	351	0
501	20231101	123300	123083	351	351	351	351	0
502	20231101	123200	123083	351	351	351	351	0
503	20231101	123100	123083	351	351	351	351	0
504	20231101	123000	123083	351	351	351	351	0
505	20231101	122900	123083	351	351	351	351	0
506	20231101	122800	123083	351	351	351	351	0
507	20231101	122700	123083	351	351	351	351	0
508	20231101	122600	123083	351	351	351	351	0
509	20231101	122500	123083	351	351	351	351	0
510	20231101	122400	123083	351	351	351	351	0
511	20231101	122300	123083	351	351	351	351	1
512	20231101	122200	122732	458	458	458	458	0
513	20231101	122100	122732	458	458	458	458	0
514	20231101	122000	122732	458	458	458	458	0
515	20231101	121900	122732	458	458	458	458	0
516	20231101	121800	122732	458	458	458	458	0
517	20231101	121700	122732	458	458	458	458	0
518	20231101	121600	122732	458	458	458	458	0
519	20231101	121500	122732	458	458	458	458	0
520	20231101	121400	122732	458	458	458	458	0
521	20231101	121300	122732	458	458	458	458	0
522	20231101	121200	122732	458	458	458	458	0
523	20231101	121100	122732	458	458	458	458	0
524	20231101	121000	122732	458	458	458	458	0
525	20231101	120900	122732	458	458	458	458	0
526	20231101	120800	122732	458	458	458	458	0
527	20231101	120700	122732	458	458	458	458	0
528	20231101	120600	122732	458	458	458	458	0
529	20231101	120500	122732	458	458	458	458	0
530	20231101	120400	122732	458	458	458	458	0
531	20231101	120300	122732	458	458	458	458	0
532	20231101	120200	122732	458	458	458	458	0
533	20231101	120100	122732	458	458	458	458	0
534	20231101	120000	122732	458	458	458	458	0
535	20231101	115900	122732	458	458	458	458	0
536	20231101	115800	122732	458	458	458	458	0
537	20231101	115700	122732	458	458	458	458	0
538	20231101	115600	122732	458	458	458	458	0
539	20231101	115500	122732	458	458	458	458	0
540	20231101	115400	122732	458	458	458	458	0
541	20231101	115300	122732	458	458	458	458	0
542	20231101	115200	122732	458	458	458	458	0
543	20231101	115100	122732	458	458	458	458	0
544	20231101	115000	122732	458	458	458	458	0
545	20231101	114900	122732	458	458	458	458	0
546	20231101	114800	122732	458	458	458	458	0
547	20231101	114700	122732	458	458	458	458	0
548	20231101	114600	122732	458	458	458	458	0
549	20231101	114500	122732	458	458	458	458	0
550	20231101	114400	122732	458	458	458	458	0
551	20231101	114300	122732	458	458	458	458	0
552	20231101	114200	122732	458	458	458	458	0
553	20231101	114100	122732	458	458	458	458	0
554	20231101	114000	122732	458	458	458	458	0
555	20231101	113900	122732	458	458	458	458	0
556	20231101	113800	122732	458	458	458	458	0
557	20231101	113700	122732	458	458	458	458	0
558	20231101	113600	122732	458	458	458	458	0
559	20231101	113500	122732	458	458	458	458	0
560	20231101	113400	122732	458	458	458	458	0
561	20231101	113300	122732	458	458	458	458	0
562	20231101	113200	122732	458	458	458	458	0
563	20231101	113100	122732	458	458	458	458	0
564	20231101	113000	122732	458	458	458	458	0
565	20231101	112900	122732	458	458	458	458	0
566	20231101	112800	122732	458	458	458	458	0
567	20231101	112700	122732	458	458	458	458	0
568	20231101	112600	122732	458	458	458	458	0
569	20231101	112500	122732	458	458	458	458	0
570	20231101	112400	122732	458	458	458	458	0
571	20231101	112300	122732	458	458	458	458	0
572	20231101	112200	122732	458	458	458	458	0
573	20231101	112100	122732	458	458	458	458	0
574	20231101	112000	122732	458	458	458	458	0
575	20231101	111900	122732	458	458	458	458	0
576	20231101	111800	122732	458	458	458	458	0
577	20231101	111700	122732	458	458	458	458	0
578	20231101	111600	122732	458	458	458	458	0
579	20231101	111500	122732	458	458	458	458	0
580	20231101	111400	122732	458	458	458	458	0
581	20231101	111300	122732	458	458	458	458	0
582	20231101	111200	122732	458	458	458	458	0
583	20231101	111100	122732	458	458	458	458	0
584	20231101	111000	122732	458	458	458	458	0
585	20231101	110900	122732	458	458	458	458	0
586	20231101	110800	122732	458	458	458	458	0
587	20231101	110700	122732	458	458	458	458	0
588	20231101	110600	122732	458	458	458	458	0
589	20231101	110500	122732	458	458	458	458	0
590	20231101	110400	122732	458	458	458	458	0
591	20231101	110300	122732	458	458	458	458	0
592	20231101	110200	122732	458	458	458	458	0
593	20231101	110100	122732	458	458	458	458	0
594	20231101	110000	122732	458	458	458	458	0
595	20231101	105900	122732	458	458	458	458	0
596	20231101	105800	122732	458	458	458	458	1
597	20231101	105700	122274	351	351	351	351	0
598	20231101	105600	122274	351	351	351	351	0
599	20231101	105500	122274	351	351	351	351	0
600	20231101	105400	122274	351	351	351	351	0
601	20231101	105300	122274	351	351	351	351	0
602	20231101	105200	122274	351	351	351	351	0
603	20231101	105100	122274	351	351	351	351	0
604	20231101	105000	122274	351	351	351	351	0
605	20231101	104900	122274	351	351	351	351	0
606	20231101	104800	122274	351	351	351	351	0
607	20231101	104700	122274	351	351	351	351	0
608	20231101	104600	122274	351	351	351	351	1
609	20231101	104500	121923	458	458	458	458	0
610	20231101	104400	121923	458	458	458	458	0
611	20231101	104300	121923	458	458	458	458	0
612	20231101	104200	121923	458	458	458	458	0
613	20231101	104100	121923	458	458	458	458	0
614	20231101	104000	121923	458	458	458	458	0
615	20231101	103900	121923	458	458	458	458	0
616	20231101	103800	121923	458	458	458	458	0
617	20231101	103700	121923	458	458	458	458	0
618	20231101	103600	121923	458	458	458	458	0
619	20231101	103500	121923	458	458	458	458	0
620	20231101	103400	121923	458	458	458	458	0
621	20231101	103300	121923	458	458	458	458	0
622	20231101	103200	121923	458	458	458	458	0
623	20231101	103100	121923	458	458	458	458	0
624	20231101	103000	121923	458	458	458	458	0
625	20231101	102900	121923	458	458	458	458	0
626	20231101	102800	121923	458	458	458	458	0
627	20231101	102700	121923	458	458	458	458	0
628	20231101	102600	121923	458	458	458	458	0
629	20231101	102500	121923	458	458	458	458	0
630	20231101	102400	121923	458	458	458	458	0
631	20231101	102300	121923	458	458	458	458	0
632	20231101	102200	121923	458	458	458	458	0
633	20231101	102100	121923	458	458	458	458	0
634	20231101	102000	121923	458	458	458	458	0
635	20231101	101900	121923	458	458	458	458	0
636	20231101	101800	121923	458	458	458	458	0
637	20231101	101700	121923	458	458	458	458	0
638	20231101	101600	121923	458	458	458	458	0
639	20231101	101500	121923	458	458	458	458	0
640	20231101	101400	121923	458	458	458	458	0
641	20231101	101300	121923	458	458	458	458	0
642	20231101	101200	121923	458	458	458	458	0
643	20231101	101100	121923	458	458	458	458	0
644	20231101	101000	121923	458	458	458	458	0
645	20231101	100900	121923	458	458	458	458	0
646	20231101	100800	121923	458	458	458	458	0
647	20231101	100700	121923	458	458	458	458	0
648	20231101	100600	121923	458	458	458	458	20
649	20231101	100500	112763	460	460	460	460	0
650	20231101	100400	112763	460	460	460	460	0
651	20231101	100300	112763	460	460	460	460	0
652	20231101	100200	112763	460	460	460	460	0
653	20231101	100100	112763	460	460	460	460	0
654	20231101	100000	112763	460	460	460	460	0
655	20231101	095900	112763	460	460	460	460	0
656	20231101	095800	112763	460	460	460	460	0
657	20231101	095700	112763	460	460	460	460	0
658	20231101	095600	112763	460	460	460	460	0
659	20231101	095500	112763	460	460	460	460	0
660	20231101	095400	112763	460	460	460	460	0
661	20231101	095300	112763	460	460	460	460	0
662	20231101	095200	112763	460	460	460	460	0
663	20231101	095100	112763	460	460	460	460	0
664	20231101	095000	112763	460	460	460	460	0
665	20231101	094900	112763	460	346	460	346	7
666	20231101	094800	110227	344	344	344	344	0
667	20231101	094700	110227	344	344	344	344	0
668	20231101	094600	110227	344	344	344	344	0
669	20231101	094500	110227	344	344	344	344	0
670	20231101	094400	110227	344	344	344	344	0
671	20231101	094300	110227	344	344	344	344	0
672	20231101	094200	110227	344	344	344	344	0
673	20231101	094100	110227	344	344	344	344	0
674	20231101	094000	110227	344	354	354	344	12
675	20231101	093900	106044	461	461	461	461	0
676	20231101	093800	106044	461	461	461	461	0
677	20231101	093700	106044	461	461	461	461	0
678	20231101	093600	106044	461	461	461	461	0
679	20231101	093500	106044	461	461	461	461	0
680	20231101	093400	106044	461	461	461	461	0
681	20231101	093300	106044	461	461	461	461	0
682	20231101	093200	106044	461	461	461	461	0
683	20231101	093100	106044	461	461	461	461	0
684	20231101	093000	106044	461	349	461	349	3
685	20231101	092900	104884	344	344	344	344	0
686	20231101	092800	104884	344	344	344	344	0
687	20231101	092700	104884	344	344	344	344	0
688	20231101	092600	104884	344	344	344	344	0
689	20231101	092500	104884	344	344	344	344	0
690	20231101	092400	104884	344	344	344	344	0
691	20231101	092300	104884	344	401	401	344	3
692	20231101	092200	103795	461	461	461	461	0
693	20231101	092100	103795	461	461	461	461	1
694	20231101	092000	103334	343	343	343	343	0
695	20231101	091900	103334	343	343	343	343	0
696	20231101	091800	103334	343	343	343	343	0
697	20231101	091700	103334	343	343	343	343	0
698	20231101	091600	103334	343	343	343	343	0
699	20231101	091500	103334	343	460	460	343	292
700	20231101	091400	2996	461	461	461	461	1
701	20231101	091300	2535	350	350	350	350	0
702	20231101	091200	2535	350	350	350	350	0
703	20231101	091100	2535	350	350	350	350	0
704	20231101	091000	2535	350	350	350	350	0
705	20231101	090900	2535	350	350	350	350	0
706	20231101	090800	2535	350	350	350	350	0
707	20231101	090700	2535	350	350	350	350	0
708	20231101	090600	2535	350	350	350	350	0
709	20231101	090500	2535	350	350	350	350	0
710	20231101	090400	2535	350	350	350	350	0
711	20231101	090300	2535	350	350	350	350	0
712	20231101	090200	2535	350	461	461	350	5
713	20231101	090100	461	461	461	461	461	0
714	20231101	090000	461	461	461	461	461	1