KissMeData/224020/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204000	738964	1140	974	1140	974	201
3	20231102	203900	738964	1140	1140	1140	1140	0
4	20231102	203800	738964	1140	1140	1140	1140	0
5	20231102	203700	738964	1140	1140	1140	1140	0
6	20231102	203600	738964	1140	1140	1140	1140	0
7	20231102	203500	738964	1140	1140	1140	1140	0
8	20231102	203400	738964	1140	1140	1140	1140	0
9	20231102	203300	738964	1140	1140	1140	1140	0
10	20231102	203200	738964	1140	1140	1140	1140	0
11	20231102	203100	738964	1140	1140	1140	1140	0
12	20231102	203000	738964	1140	1140	1140	1140	0
13	20231102	202900	738964	1140	1140	1140	1140	0
14	20231102	202800	738964	1140	1140	1140	1140	0
15	20231102	202700	738964	1140	1140	1140	1140	0
16	20231102	202600	738964	1140	1140	1140	1140	0
17	20231102	202500	738964	1140	1140	1140	1140	0
18	20231102	202400	738964	1140	1140	1140	1140	0
19	20231102	202300	738964	1140	1140	1140	1140	0
20	20231102	202200	738964	1140	1140	1140	1140	0
21	20231102	202100	738964	1140	1140	1140	1140	0
22	20231102	202000	738964	1140	1140	1140	1140	0
23	20231102	201900	738964	1140	1140	1140	1140	0
24	20231102	201800	738964	1140	1140	1140	1140	0
25	20231102	201700	738964	1140	1140	1140	1140	0
26	20231102	201600	738964	1140	1140	1140	1140	0
27	20231102	201500	738964	1140	1140	1140	1140	0
28	20231102	201400	738964	1140	1140	1140	1140	0
29	20231102	201300	738964	1140	1140	1140	1140	0
30	20231102	201200	738964	1140	1140	1140	1140	0
31	20231102	201100	738964	1140	1140	1140	1140	0
32	20231102	201000	738964	1140	974	1140	974	201
33	20231102	200900	738964	1140	1140	1140	1140	0
34	20231102	200800	738964	1140	1140	1140	1140	0
35	20231102	200700	738964	1140	1140	1140	1140	0
36	20231102	200600	738964	1140	1140	1140	1140	0
37	20231102	200500	738964	1140	1140	1140	1140	0
38	20231102	200400	738964	1140	1140	1140	1140	0
39	20231102	200300	738964	1140	1140	1140	1140	0
40	20231102	200200	738964	1140	1140	1140	1140	0
41	20231102	200100	738964	1140	1140	1140	1140	0
42	20231102	200000	738964	1140	1140	1140	1140	0
43	20231102	195900	738964	1140	1140	1140	1140	0
44	20231102	195800	738964	1140	1140	1140	1140	0
45	20231102	195700	738964	1140	1140	1140	1140	0
46	20231102	195600	738964	1140	1140	1140	1140	0
47	20231102	195500	738964	1140	1140	1140	1140	0
48	20231102	195400	738964	1140	1140	1140	1140	0
49	20231102	195300	738964	1140	1140	1140	1140	0
50	20231102	195200	738964	1140	1140	1140	1140	0
51	20231102	195100	738964	1140	1140	1140	1140	0
52	20231102	195000	738964	1140	1140	1140	1140	0
53	20231102	194900	738964	1140	1140	1140	1140	0
54	20231102	194800	738964	1140	1140	1140	1140	0
55	20231102	194700	738964	1140	1140	1140	1140	0
56	20231102	194600	738964	1140	1140	1140	1140	0
57	20231102	194500	738964	1140	1140	1140	1140	0
58	20231102	194400	738964	1140	1140	1140	1140	0
59	20231102	194300	738964	1140	1140	1140	1140	0
60	20231102	194200	738964	1140	1140	1140	1140	0
61	20231102	194100	738964	1140	1140	1140	1140	0
62	20231102	194000	738964	1140	974	1140	974	201
63	20231102	193900	738964	1140	1140	1140	1140	0
64	20231102	193800	738964	1140	1140	1140	1140	0
65	20231102	193700	738964	1140	1140	1140	1140	0
66	20231102	193600	738964	1140	1140	1140	1140	0
67	20231102	193500	738964	1140	1140	1140	1140	0
68	20231102	193400	738964	1140	1140	1140	1140	0
69	20231102	193300	738964	1140	1140	1140	1140	0
70	20231102	193200	738964	1140	1140	1140	1140	0
71	20231102	193100	738964	1140	1140	1140	1140	0
72	20231102	193000	738964	1140	1140	1140	1140	0
73	20231102	192900	738964	1140	1140	1140	1140	0
74	20231102	192800	738964	1140	1140	1140	1140	0
75	20231102	192700	738964	1140	1140	1140	1140	0
76	20231102	192600	738964	1140	1140	1140	1140	0
77	20231102	192500	738964	1140	1140	1140	1140	0
78	20231102	192400	738964	1140	1140	1140	1140	0
79	20231102	192300	738964	1140	1140	1140	1140	0
80	20231102	192200	738964	1140	1140	1140	1140	0
81	20231102	192100	738964	1140	1140	1140	1140	0
82	20231102	192000	738964	1140	1140	1140	1140	0
83	20231102	191900	738964	1140	1140	1140	1140	0
84	20231102	191800	738964	1140	1140	1140	1140	0
85	20231102	191700	738964	1140	1140	1140	1140	0
86	20231102	191600	738964	1140	1140	1140	1140	0
87	20231102	191500	738964	1140	1140	1140	1140	0
88	20231102	191400	738964	1140	1140	1140	1140	0
89	20231102	191300	738964	1140	1140	1140	1140	0
90	20231102	191200	738964	1140	1140	1140	1140	0
91	20231102	191100	738964	1140	1140	1140	1140	0
92	20231102	191000	738964	1140	974	1140	974	201
93	20231102	190900	738964	1140	1140	1140	1140	0
94	20231102	190800	738964	1140	1140	1140	1140	0
95	20231102	190700	738964	1140	1140	1140	1140	0
96	20231102	190600	738964	1140	1140	1140	1140	0
97	20231102	190500	738964	1140	1140	1140	1140	0
98	20231102	190400	738964	1140	1140	1140	1140	0
99	20231102	190300	738964	1140	1140	1140	1140	0
100	20231102	190200	738964	1140	1140	1140	1140	0
101	20231102	190100	738964	1140	1140	1140	1140	0
102	20231102	190000	738964	1140	1140	1140	1140	0
103	20231102	185900	738964	1140	1140	1140	1140	0
104	20231102	185800	738964	1140	1140	1140	1140	0
105	20231102	185700	738964	1140	1140	1140	1140	0
106	20231102	185600	738964	1140	1140	1140	1140	0
107	20231102	185500	738964	1140	1140	1140	1140	0
108	20231102	185400	738964	1140	1140	1140	1140	0
109	20231102	185300	738964	1140	1140	1140	1140	0
110	20231102	185200	738964	1140	1140	1140	1140	0
111	20231102	185100	738964	1140	1140	1140	1140	0
112	20231102	185000	738964	1140	1140	1140	1140	0
113	20231102	184900	738964	1140	1140	1140	1140	0
114	20231102	184800	738964	1140	1140	1140	1140	0
115	20231102	184700	738964	1140	1140	1140	1140	0
116	20231102	184600	738964	1140	1140	1140	1140	0
117	20231102	184500	738964	1140	1140	1140	1140	0
118	20231102	184400	738964	1140	1140	1140	1140	0
119	20231102	184300	738964	1140	1140	1140	1140	0
120	20231102	184200	738964	1140	1140	1140	1140	0
121	20231102	184100	738964	1140	1140	1140	1140	0
122	20231102	184000	738964	1140	974	1140	974	201
123	20231102	183900	738964	1140	1140	1140	1140	0
124	20231102	183800	738964	1140	1140	1140	1140	0
125	20231102	183700	738964	1140	1140	1140	1140	0
126	20231102	183600	738964	1140	1140	1140	1140	0
127	20231102	183500	738964	1140	1140	1140	1140	0
128	20231102	183400	738964	1140	1140	1140	1140	0
129	20231102	183300	738964	1140	1140	1140	1140	0
130	20231102	183200	738964	1140	1140	1140	1140	0
131	20231102	183100	738964	1140	1140	1140	1140	0
132	20231102	183000	738964	1140	1140	1140	1140	0
133	20231102	182900	738964	1140	1140	1140	1140	0
134	20231102	182800	738964	1140	1140	1140	1140	0
135	20231102	182700	738964	1140	1140	1140	1140	0
136	20231102	182600	738964	1140	1140	1140	1140	0
137	20231102	182500	738964	1140	1140	1140	1140	0
138	20231102	182400	738964	1140	1140	1140	1140	0
139	20231102	182300	738964	1140	1140	1140	1140	0
140	20231102	182200	738964	1140	1140	1140	1140	0
141	20231102	182100	738964	1140	1140	1140	1140	0
142	20231102	182000	738964	1140	1140	1140	1140	0
143	20231102	181900	738964	1140	1140	1140	1140	0
144	20231102	181800	738964	1140	1140	1140	1140	0
145	20231102	181700	738964	1140	1140	1140	1140	0
146	20231102	181600	738964	1140	1140	1140	1140	0
147	20231102	181500	738964	1140	1140	1140	1140	0
148	20231102	181400	738964	1140	1140	1140	1140	0
149	20231102	181300	738964	1140	1140	1140	1140	0
150	20231102	181200	738964	1140	1140	1140	1140	0
151	20231102	181100	738964	1140	1140	1140	1140	0
152	20231102	181000	738964	1140	974	1140	974	201
153	20231102	180900	738964	1140	1140	1140	1140	0
154	20231102	180800	738964	1140	1140	1140	1140	0
155	20231102	180700	738964	1140	1140	1140	1140	0
156	20231102	180600	738964	1140	1140	1140	1140	0
157	20231102	180500	738964	1140	1140	1140	1140	0
158	20231102	180400	738964	1140	1140	1140	1140	0
159	20231102	180300	738964	1140	1140	1140	1140	0
160	20231102	180200	738964	1140	1140	1140	1140	0
161	20231102	180100	738964	1140	1140	1140	1140	0
162	20231102	180000	738964	1140	1140	1140	1140	0
163	20231102	175900	738964	1140	1140	1140	1140	0
164	20231102	175800	738964	1140	1140	1140	1140	0
165	20231102	175700	738964	1140	1140	1140	1140	0
166	20231102	175600	738964	1140	1140	1140	1140	0
167	20231102	175500	738964	1140	1140	1140	1140	0
168	20231102	175400	738964	1140	1140	1140	1140	0
169	20231102	175300	738964	1140	1140	1140	1140	0
170	20231102	175200	738964	1140	1140	1140	1140	0
171	20231102	175100	738964	1140	1140	1140	1140	0
172	20231102	175000	738964	1140	1140	1140	1140	0
173	20231102	174900	738964	1140	1140	1140	1140	0
174	20231102	174800	738964	1140	1140	1140	1140	0
175	20231102	174700	738964	1140	1140	1140	1140	0
176	20231102	174600	738964	1140	1140	1140	1140	0
177	20231102	174500	738964	1140	1140	1140	1140	0
178	20231102	174400	738964	1140	1140	1140	1140	0
179	20231102	174300	738964	1140	1140	1140	1140	0
180	20231102	174200	738964	1140	1140	1140	1140	0
181	20231102	174100	738964	1140	1140	1140	1140	0
182	20231102	174000	738964	1140	974	1140	974	201
183	20231102	173900	738964	1140	1140	1140	1140	0
184	20231102	173800	738964	1140	1140	1140	1140	0
185	20231102	173700	738964	1140	1140	1140	1140	0
186	20231102	173600	738964	1140	1140	1140	1140	0
187	20231102	173500	738964	1140	1140	1140	1140	0
188	20231102	173400	738964	1140	1140	1140	1140	0
189	20231102	173300	738964	1140	1140	1140	1140	0
190	20231102	173200	738964	1140	1140	1140	1140	0
191	20231102	173100	738964	1140	1140	1140	1140	0
192	20231102	173000	738964	1140	1140	1140	1140	0
193	20231102	172900	738964	1140	1140	1140	1140	0
194	20231102	172800	738964	1140	1140	1140	1140	0
195	20231102	172700	738964	1140	1140	1140	1140	0
196	20231102	172600	738964	1140	1140	1140	1140	0
197	20231102	172500	738964	1140	1140	1140	1140	0
198	20231102	172400	738964	1140	1140	1140	1140	0
199	20231102	172300	738964	1140	1140	1140	1140	0
200	20231102	172200	738964	1140	1140	1140	1140	0
201	20231102	172100	738964	1140	1140	1140	1140	0
202	20231102	172000	738964	1140	1140	1140	1140	0
203	20231102	171900	738964	1140	1140	1140	1140	0
204	20231102	171800	738964	1140	1140	1140	1140	0
205	20231102	171700	738964	1140	1140	1140	1140	0
206	20231102	171600	738964	1140	1140	1140	1140	0
207	20231102	171500	738964	1140	1140	1140	1140	0
208	20231102	171400	738964	1140	1140	1140	1140	0
209	20231102	171300	738964	1140	1140	1140	1140	0
210	20231102	171200	738964	1140	1140	1140	1140	0
211	20231102	171100	738964	1140	1140	1140	1140	0
212	20231102	171000	738964	1140	974	1140	974	201
213	20231102	170900	738964	1140	1140	1140	1140	0
214	20231102	170800	738964	1140	1140	1140	1140	0
215	20231102	170700	738964	1140	1140	1140	1140	0
216	20231102	170600	738964	1140	1140	1140	1140	0
217	20231102	170500	738964	1140	1140	1140	1140	0
218	20231102	170400	738964	1140	1140	1140	1140	0
219	20231102	170300	738964	1140	1140	1140	1140	0
220	20231102	170200	738964	1140	1140	1140	1140	0
221	20231102	170100	738964	1140	1140	1140	1140	0
222	20231102	170000	738964	1140	1140	1140	1140	0
223	20231102	165900	738964	1140	1140	1140	1140	0
224	20231102	165800	738964	1140	1140	1140	1140	0
225	20231102	165700	738964	1140	1140	1140	1140	0
226	20231102	165600	738964	1140	1140	1140	1140	0
227	20231102	165500	738964	1140	1140	1140	1140	0
228	20231102	165400	738964	1140	1140	1140	1140	0
229	20231102	165300	738964	1140	1140	1140	1140	0
230	20231102	165200	738964	1140	1140	1140	1140	0
231	20231102	165100	738964	1140	1140	1140	1140	0
232	20231102	165000	738964	1140	1140	1140	1140	0
233	20231102	164900	738964	1140	1140	1140	1140	0
234	20231102	164800	738964	1140	1140	1140	1140	0
235	20231102	164700	738964	1140	1140	1140	1140	0
236	20231102	164600	738964	1140	1140	1140	1140	0
237	20231102	164500	738964	1140	1140	1140	1140	0
238	20231102	164400	738964	1140	1140	1140	1140	0
239	20231102	164300	738964	1140	1140	1140	1140	0
240	20231102	164200	738964	1140	1140	1140	1140	0
241	20231102	164100	738964	1140	1140	1140	1140	0
242	20231102	164000	738964	1140	974	1140	974	201
243	20231102	163900	738964	1140	1140	1140	1140	0
244	20231102	163800	738964	1140	1140	1140	1140	0
245	20231102	163700	738964	1140	1140	1140	1140	0
246	20231102	163600	738964	1140	1140	1140	1140	0
247	20231102	163500	738964	1140	1140	1140	1140	0
248	20231102	163400	738964	1140	1140	1140	1140	0
249	20231102	163300	738964	1140	1140	1140	1140	0
250	20231102	163200	738964	1140	1140	1140	1140	0
251	20231102	163100	738964	1140	1140	1140	1140	0
252	20231102	163000	738964	1140	1140	1140	1140	0
253	20231102	162900	738964	1140	1140	1140	1140	0
254	20231102	162800	738964	1140	1140	1140	1140	0
255	20231102	162700	738964	1140	1140	1140	1140	0
256	20231102	162600	738964	1140	1140	1140	1140	0
257	20231102	162500	738964	1140	1140	1140	1140	0
258	20231102	162400	738964	1140	1140	1140	1140	0
259	20231102	162300	738964	1140	1140	1140	1140	0
260	20231102	162200	738964	1140	1140	1140	1140	0
261	20231102	162100	738964	1140	1140	1140	1140	0
262	20231102	162000	738964	1140	1140	1140	1140	0
263	20231102	161900	738964	1140	1140	1140	1140	0
264	20231102	161800	738964	1140	1140	1140	1140	0
265	20231102	161700	738964	1140	1140	1140	1140	0
266	20231102	161600	738964	1140	1140	1140	1140	0
267	20231102	161500	738964	1140	1140	1140	1140	0
268	20231102	161400	738964	1140	1140	1140	1140	0
269	20231102	161300	738964	1140	1140	1140	1140	0
270	20231102	161200	738964	1140	1140	1140	1140	0
271	20231102	161100	738964	1140	1140	1140	1140	0
272	20231102	161000	738964	1140	974	1140	974	201
273	20231102	160900	738964	1140	1140	1140	1140	0
274	20231102	160800	738964	1140	1140	1140	1140	0
275	20231102	160700	738964	1140	1140	1140	1140	0
276	20231102	160600	738964	1140	1140	1140	1140	0
277	20231102	160500	738964	1140	1140	1140	1140	0
278	20231102	160400	738964	1140	1140	1140	1140	0
279	20231102	160300	738964	1140	1140	1140	1140	0
280	20231102	160200	738964	1140	1140	1140	1140	0
281	20231102	160100	738964	1140	1140	1140	1140	0
282	20231102	160000	738964	1140	1140	1140	1140	0
283	20231102	155900	738964	1140	1140	1140	1140	0
284	20231102	155800	738964	1140	1140	1140	1140	0
285	20231102	155700	738964	1140	1140	1140	1140	0
286	20231102	155600	738964	1140	1140	1140	1140	0
287	20231102	155500	738964	1140	1140	1140	1140	0
288	20231102	155400	738964	1140	1140	1140	1140	0
289	20231102	155300	738964	1140	1140	1140	1140	0
290	20231102	155200	738964	1140	1140	1140	1140	0
291	20231102	155100	738964	1140	1140	1140	1140	0
292	20231102	155000	738964	1140	1140	1140	1140	0
293	20231102	154900	738964	1140	1140	1140	1140	0
294	20231102	154800	738964	1140	1140	1140	1140	0
295	20231102	154700	738964	1140	1140	1140	1140	0
296	20231102	154600	738964	1140	1140	1140	1140	0
297	20231102	154500	738964	1140	1140	1140	1140	0
298	20231102	154400	738964	1140	1140	1140	1140	0
299	20231102	154300	738964	1140	1140	1140	1140	0
300	20231102	154200	738964	1140	1140	1140	1140	0
301	20231102	154100	738964	1140	1140	1140	1140	0
302	20231102	154000	738964	1140	974	1140	974	201
303	20231102	153900	738964	1140	1140	1140	1140	0
304	20231102	153800	738964	1140	1140	1140	1140	0
305	20231102	153700	738964	1140	1140	1140	1140	0
306	20231102	153600	738964	1140	1140	1140	1140	0
307	20231102	153500	738964	1140	1140	1140	1140	0
308	20231102	153400	738964	1140	1140	1140	1140	0
309	20231102	153300	738964	1140	1140	1140	1140	0
310	20231102	153200	738964	1140	1140	1140	1140	0
311	20231102	153100	738964	1140	1140	1140	1140	0
312	20231102	153000	738964	1140	1140	1140	1140	0
313	20231102	152900	738964	1140	1140	1140	1140	0
314	20231102	152800	738964	1140	1140	1140	1140	0
315	20231102	152700	738964	1140	1140	1140	1140	0
316	20231102	152600	738964	1140	1140	1140	1140	0
317	20231102	152500	738964	1140	1140	1140	1140	0
318	20231102	152400	738964	1140	1140	1140	1140	0
319	20231102	152300	738964	1140	1140	1140	1140	0
320	20231102	152200	738964	1140	1140	1140	1140	0
321	20231102	152100	738964	1140	1140	1140	1140	0
322	20231102	152000	738964	1140	1140	1140	1140	0
323	20231102	151900	738964	1140	1140	1140	1140	0
324	20231102	151800	738964	1140	1140	1140	1140	0
325	20231102	151700	738964	1140	1140	1140	1140	0
326	20231102	151600	738964	1140	1140	1140	1140	0
327	20231102	151500	738964	1140	1140	1140	1140	0
328	20231102	151400	738964	1140	1140	1140	1140	0
329	20231102	151300	738964	1140	1140	1140	1140	0
330	20231102	151200	738964	1140	1140	1140	1140	0
331	20231102	151100	738964	1140	1140	1140	1140	0
332	20231102	151000	738964	1140	1140	1140	1140	0
333	20231102	150900	738964	1140	1140	1140	1140	0
334	20231102	150800	738964	1140	1140	1140	1140	0
335	20231102	150700	738964	1140	1140	1140	1140	0
336	20231102	150600	738964	1140	1140	1140	1140	0
337	20231102	150500	738964	1140	1140	1140	1140	0
338	20231102	150400	738964	1140	1140	1140	1140	0
339	20231102	150300	738964	1140	1140	1140	1140	0
340	20231102	150200	738964	1140	1140	1140	1140	0
341	20231102	150100	738964	1140	1140	1140	1140	0
342	20231102	150000	738964	1140	1140	1140	1140	0
343	20231102	145900	738964	1140	1140	1140	1140	0
344	20231102	145800	738964	1140	1140	1140	1140	0
345	20231102	145700	738964	1140	1140	1140	1140	0
346	20231102	145600	738964	1140	1140	1140	1140	0
347	20231102	145500	738964	1140	1140	1140	1140	0
348	20231102	145400	738964	1140	1140	1140	1140	0
349	20231102	145300	738964	1140	1140	1140	1140	0
350	20231102	145200	738964	1140	1140	1140	1140	0
351	20231102	145100	738964	1140	1140	1140	1140	0
352	20231102	145000	738964	1140	1140	1140	1140	0
353	20231102	144900	738964	1140	1140	1140	1140	0
354	20231102	144800	738964	1140	1140	1140	1140	0
355	20231102	144700	738964	1140	1140	1140	1140	0
356	20231102	144600	738964	1140	1140	1140	1140	0
357	20231102	144500	738964	1140	1140	1140	1140	0
358	20231102	144400	738964	1140	1140	1140	1140	0
359	20231102	144300	738964	1140	1140	1140	1140	0
360	20231102	144200	738964	1140	1140	1140	1140	0
361	20231102	144100	738964	1140	1140	1140	1140	0
362	20231102	144000	738964	1140	1140	1140	1140	0
363	20231102	143900	738964	1140	1140	1140	1140	0
364	20231102	143800	738964	1140	1140	1140	1140	0
365	20231102	143700	738964	1140	1140	1140	1140	0
366	20231102	143600	738964	1140	1140	1140	1140	0
367	20231102	143500	738964	1140	1140	1140	1140	0
368	20231102	143400	738964	1140	1140	1140	1140	0
369	20231102	143300	738964	1140	1140	1140	1140	0
370	20231102	143200	738964	1140	1140	1140	1140	0
371	20231102	143100	738964	1140	1140	1140	1140	0
372	20231102	143000	738964	1140	1140	1140	1140	0
373	20231102	142900	738964	1140	1140	1140	1140	0
374	20231102	142800	738964	1140	1140	1140	1140	0
375	20231102	142700	738964	1140	1140	1140	1140	0
376	20231102	142600	738964	1140	1140	1140	1140	0
377	20231102	142500	738964	1140	1140	1140	1140	0
378	20231102	142400	738964	1140	1140	1140	1140	0
379	20231102	142300	738964	1140	1140	1140	1140	0
380	20231102	142200	738964	1140	1140	1140	1140	0
381	20231102	142100	738964	1140	1140	1140	1140	0
382	20231102	142000	738964	1140	1140	1140	1140	0
383	20231102	141900	738964	1140	1140	1140	1140	0
384	20231102	141800	738964	1140	1140	1140	1140	0
385	20231102	141700	738964	1140	1140	1140	1140	0
386	20231102	141600	738964	1140	1140	1140	1140	0
387	20231102	141500	738964	1140	1140	1140	1140	0
388	20231102	141400	738964	1140	1140	1140	1140	0
389	20231102	141300	738964	1140	1140	1140	1140	0
390	20231102	141200	738964	1140	1140	1140	1140	0
391	20231102	141100	738964	1140	1140	1140	1140	0
392	20231102	141000	738964	1140	1140	1140	1140	0
393	20231102	140900	738964	1140	1140	1140	1140	0
394	20231102	140800	738964	1140	1140	1140	1140	0
395	20231102	140700	738964	1140	1140	1140	1140	0
396	20231102	140600	738964	1140	1140	1140	1140	0
397	20231102	140500	738964	1140	1140	1140	1140	0
398	20231102	140400	738964	1140	1140	1140	1140	0
399	20231102	140300	738964	1140	1140	1140	1140	0
400	20231102	140200	738964	1140	1140	1140	1140	0
401	20231102	140100	738964	1140	1140	1140	1140	0
402	20231102	140000	738964	1140	1140	1140	1140	0
403	20231102	135900	738964	1140	1140	1140	1140	0
404	20231102	135800	738964	1140	1140	1140	1140	0
405	20231102	135700	738964	1140	1140	1140	1140	0
406	20231102	135600	738964	1140	1140	1140	1140	0
407	20231102	135500	738964	1140	1140	1140	1140	0
408	20231102	135400	738964	1140	1140	1140	1140	0
409	20231102	135300	738964	1140	1140	1140	1140	0
410	20231102	135200	738964	1140	1140	1140	1140	0
411	20231102	135100	738964	1140	1140	1140	1140	0
412	20231102	135000	738964	1140	1140	1140	1140	0
413	20231102	134900	738964	1140	1140	1140	1140	0
414	20231102	134800	738964	1140	1140	1140	1140	0
415	20231102	134700	738964	1140	1140	1140	1140	0
416	20231102	134600	738964	1140	1140	1140	1140	0
417	20231102	134500	738964	1140	1140	1140	1140	0
418	20231102	134400	738964	1140	1140	1140	1140	0
419	20231102	134300	738964	1140	1140	1140	1140	0
420	20231102	134200	738964	1140	1140	1140	1140	0
421	20231102	134100	738964	1140	1140	1140	1140	0
422	20231102	134000	738964	1140	1140	1140	1140	0
423	20231102	133900	738964	1140	1140	1140	1140	0
424	20231102	133800	738964	1140	1140	1140	1140	0
425	20231102	133700	738964	1140	1140	1140	1140	0
426	20231102	133600	738964	1140	1140	1140	1140	0
427	20231102	133500	738964	1140	1140	1140	1140	0
428	20231102	133400	738964	1140	1140	1140	1140	0
429	20231102	133300	738964	1140	1140	1140	1140	0
430	20231102	133200	738964	1140	1140	1140	1140	0
431	20231102	133100	738964	1140	1140	1140	1140	0
432	20231102	133000	738964	1140	1140	1140	1140	0
433	20231102	132900	738964	1140	1140	1140	1140	0
434	20231102	132800	738964	1140	1140	1140	1140	0
435	20231102	132700	738964	1140	1140	1140	1140	0
436	20231102	132600	738964	1140	1140	1140	1140	0
437	20231102	132500	738964	1140	1140	1140	1140	0
438	20231102	132400	738964	1140	1140	1140	1140	0
439	20231102	132300	738964	1140	1140	1140	1140	0
440	20231102	132200	738964	1140	1140	1140	1140	0
441	20231102	132100	738964	1140	1140	1140	1140	0
442	20231102	132000	738964	1140	1140	1140	1140	0
443	20231102	131900	738964	1140	1140	1140	1140	0
444	20231102	131800	738964	1140	1140	1140	1140	0
445	20231102	131700	738964	1140	1140	1140	1140	0
446	20231102	131600	738964	1140	1140	1140	1140	0
447	20231102	131500	738964	1140	1140	1140	1140	0
448	20231102	131400	738964	1140	1140	1140	1140	0
449	20231102	131300	738964	1140	1140	1140	1140	0
450	20231102	131200	738964	1140	1140	1140	1140	0
451	20231102	131100	738964	1140	1140	1140	1140	0
452	20231102	131000	738964	1140	1140	1140	1140	0
453	20231102	130900	738964	1140	1140	1140	1140	0
454	20231102	130800	738964	1140	1140	1140	1140	0
455	20231102	130700	738964	1140	1140	1140	1140	0
456	20231102	130600	738964	1140	1140	1140	1140	0
457	20231102	130500	738964	1140	1140	1140	1140	0
458	20231102	130400	738964	1140	1140	1140	1140	0
459	20231102	130300	738964	1140	1140	1140	1140	0
460	20231102	130200	738964	1140	1140	1140	1140	0
461	20231102	130100	738964	1140	1140	1140	1140	0
462	20231102	130000	738964	1140	1140	1140	1140	0
463	20231102	125900	738964	1140	1140	1140	1140	0
464	20231102	125800	738964	1140	1140	1140	1140	0
465	20231102	125700	738964	1140	1140	1140	1140	0
466	20231102	125600	738964	1140	1140	1140	1140	0
467	20231102	125500	738964	1140	1140	1140	1140	0
468	20231102	125400	738964	1140	1140	1140	1140	0
469	20231102	125300	738964	1140	1140	1140	1140	0
470	20231102	125200	738964	1140	1140	1140	1140	0
471	20231102	125100	738964	1140	1140	1140	1140	0
472	20231102	125000	738964	1140	1140	1140	1140	0
473	20231102	124900	738964	1140	1140	1140	1140	0
474	20231102	124800	738964	1140	1140	1140	1140	0
475	20231102	124700	738964	1140	974	1140	974	201
476	20231102	124600	543024	1150	1150	1150	1150	0
477	20231102	124500	543024	1150	1150	1150	1150	0
478	20231102	124400	543024	1150	1150	1150	1150	0
479	20231102	124300	543024	1150	1150	1150	1150	0
480	20231102	124200	543024	1150	1150	1150	1150	0
481	20231102	124100	543024	1150	1150	1150	1150	0
482	20231102	124000	543024	1150	1150	1150	1150	0
483	20231102	123900	543024	1150	1150	1150	1150	0
484	20231102	123800	543024	1150	1150	1150	1150	0
485	20231102	123700	543024	1150	1150	1150	1150	0
486	20231102	123600	543024	1150	1150	1150	1150	0
487	20231102	123500	543024	1150	1150	1150	1150	0
488	20231102	123400	543024	1150	1150	1150	1150	0
489	20231102	123300	543024	1150	1150	1150	1150	0
490	20231102	123200	543024	1150	1150	1150	1150	0
491	20231102	123100	543024	1150	1150	1150	1150	0
492	20231102	123000	543024	1150	1150	1150	1150	0
493	20231102	122900	543024	1150	1150	1150	1150	0
494	20231102	122800	543024	1150	1150	1150	1150	0
495	20231102	122700	543024	1150	1150	1150	1150	0
496	20231102	122600	543024	1150	1150	1150	1150	0
497	20231102	122500	543024	1150	1150	1150	1150	0
498	20231102	122400	543024	1150	1150	1150	1150	0
499	20231102	122300	543024	1150	1150	1150	1150	0
500	20231102	122200	543024	1150	1150	1150	1150	0
501	20231102	122100	543024	1150	1150	1150	1150	0
502	20231102	122000	543024	1150	1150	1150	1150	0
503	20231102	121900	543024	1150	1150	1150	1150	0
504	20231102	121800	543024	1150	1150	1150	1150	0
505	20231102	121700	543024	1150	1150	1150	1150	0
506	20231102	121600	543024	1150	1150	1150	1150	0
507	20231102	121500	543024	1150	1150	1150	1150	0
508	20231102	121400	543024	1150	1150	1150	1150	0
509	20231102	121300	543024	1150	1150	1150	1150	0
510	20231102	121200	543024	1150	1150	1150	1150	0
511	20231102	121100	543024	1150	1150	1150	1150	0
512	20231102	121000	543024	1150	1150	1150	1150	0
513	20231102	120900	543024	1150	1150	1150	1150	0
514	20231102	120800	543024	1150	1150	1150	1150	0
515	20231102	120700	543024	1150	1150	1150	1150	0
516	20231102	120600	543024	1150	1150	1150	1150	0
517	20231102	120500	543024	1150	1150	1150	1150	0
518	20231102	120400	543024	1150	1150	1150	1150	0
519	20231102	120300	543024	1150	1150	1150	1150	0
520	20231102	120200	543024	1150	1150	1150	1150	0
521	20231102	120100	543024	1150	1150	1150	1150	0
522	20231102	120000	543024	1150	1150	1150	1150	0
523	20231102	115900	543024	1150	1150	1150	1150	0
524	20231102	115800	543024	1150	1150	1150	1150	0
525	20231102	115700	543024	1150	1150	1150	1150	0
526	20231102	115600	543024	1150	1150	1150	1150	0
527	20231102	115500	543024	1150	1150	1150	1150	0
528	20231102	115400	543024	1150	1150	1150	1150	0
529	20231102	115300	543024	1150	1150	1150	1150	0
530	20231102	115200	543024	1150	1150	1150	1150	0
531	20231102	115100	543024	1150	1150	1150	1150	0
532	20231102	115000	543024	1150	1150	1150	1150	0
533	20231102	114900	543024	1150	1150	1150	1150	0
534	20231102	114800	543024	1150	1150	1150	1150	0
535	20231102	114700	543024	1150	1150	1150	1150	0
536	20231102	114600	543024	1150	1150	1150	1150	0
537	20231102	114500	543024	1150	1150	1150	1150	0
538	20231102	114400	543024	1150	1150	1150	1150	0
539	20231102	114300	543024	1150	1150	1150	1150	0
540	20231102	114200	543024	1150	1150	1150	1150	0
541	20231102	114100	543024	1150	1150	1150	1150	0
542	20231102	114000	543024	1150	1150	1150	1150	0
543	20231102	113900	543024	1150	1150	1150	1150	0
544	20231102	113800	543024	1150	1150	1150	1150	0
545	20231102	113700	543024	1150	1150	1150	1150	0
546	20231102	113600	543024	1150	1150	1150	1150	0
547	20231102	113500	543024	1150	1150	1150	1150	0
548	20231102	113400	543024	1150	1150	1150	1150	0
549	20231102	113300	543024	1150	1150	1150	1150	0
550	20231102	113200	543024	1150	1150	1150	1150	0
551	20231102	113100	543024	1150	1150	1150	1150	0
552	20231102	113000	543024	1150	1150	1150	1150	0
553	20231102	112900	543024	1150	1150	1150	1150	0
554	20231102	112800	543024	1150	1150	1150	1150	0
555	20231102	112700	543024	1150	1150	1150	1150	0
556	20231102	112600	543024	1150	1150	1150	1150	0
557	20231102	112500	543024	1150	1150	1150	1150	0
558	20231102	112400	543024	1150	1150	1150	1150	0
559	20231102	112300	543024	1150	1150	1150	1150	0
560	20231102	112200	543024	1150	1150	1150	1150	0
561	20231102	112100	543024	1150	1150	1150	1150	0
562	20231102	112000	543024	1150	1150	1150	1150	0
563	20231102	111900	543024	1150	1150	1150	1150	0
564	20231102	111800	543024	1150	1150	1150	1150	0
565	20231102	111700	543024	1150	1150	1150	1150	0
566	20231102	111600	543024	1150	1150	1150	1150	0
567	20231102	111500	543024	1150	1150	1150	1150	0
568	20231102	111400	543024	1150	1150	1150	1150	0
569	20231102	111300	543024	1150	1150	1150	1150	0
570	20231102	111200	543024	1150	1150	1150	1150	0
571	20231102	111100	543024	1150	1150	1150	1150	0
572	20231102	111000	543024	1150	1150	1150	1150	0
573	20231102	110900	543024	1150	1150	1150	1150	0
574	20231102	110800	543024	1150	1150	1150	1150	0
575	20231102	110700	543024	1150	1150	1150	1150	0
576	20231102	110600	543024	1150	1150	1150	1150	0
577	20231102	110500	543024	1150	1150	1150	1150	0
578	20231102	110400	543024	1150	1150	1150	1150	0
579	20231102	110300	543024	1150	1150	1150	1150	0
580	20231102	110200	543024	1150	1150	1150	1150	0
581	20231102	110100	543024	1150	1150	1150	1150	0
582	20231102	110000	543024	1150	1150	1150	1150	0
583	20231102	105900	543024	1150	1150	1150	1150	0
584	20231102	105800	543024	1150	1150	1150	1150	0
585	20231102	105700	543024	1150	1150	1150	1150	0
586	20231102	105600	543024	1150	1150	1150	1150	0
587	20231102	105500	543024	1150	1150	1150	1150	0
588	20231102	105400	543024	1150	1150	1150	1150	0
589	20231102	105300	543024	1150	1150	1150	1150	0
590	20231102	105200	543024	1150	1150	1150	1150	0
591	20231102	105100	543024	1150	1150	1150	1150	0
592	20231102	105000	543024	1150	1150	1150	1150	0
593	20231102	104900	543024	1150	1150	1150	1150	0
594	20231102	104800	543024	1150	1150	1150	1150	0
595	20231102	104700	543024	1150	1150	1150	1150	0
596	20231102	104600	543024	1150	1150	1150	1150	0
597	20231102	104500	543024	1150	1150	1150	1150	0
598	20231102	104400	543024	1150	1150	1150	1150	0
599	20231102	104300	543024	1150	1150	1150	1150	0
600	20231102	104200	543024	1150	1150	1150	1150	0
601	20231102	104100	543024	1150	1150	1150	1150	0
602	20231102	104000	543024	1150	1150	1150	1150	0
603	20231102	103900	543024	1150	1150	1150	1150	0
604	20231102	103800	543024	1150	1150	1150	1150	0
605	20231102	103700	543024	1150	1150	1150	1150	0
606	20231102	103600	543024	1150	1150	1150	1150	0
607	20231102	103500	543024	1150	1150	1150	1150	0
608	20231102	103400	543024	1150	1150	1150	1150	0
609	20231102	103300	543024	1150	1150	1150	1150	0
610	20231102	103200	543024	1150	1150	1150	1150	0
611	20231102	103100	543024	1150	1150	1150	1150	0
612	20231102	103000	543024	1150	1150	1150	1150	0
613	20231102	102900	543024	1150	1150	1150	1150	0
614	20231102	102800	543024	1150	1150	1150	1150	0
615	20231102	102700	543024	1150	1150	1150	1150	0
616	20231102	102600	543024	1150	1150	1150	1150	0
617	20231102	102500	543024	1150	1150	1150	1150	0
618	20231102	102400	543024	1150	1150	1150	1150	0
619	20231102	102300	543024	1150	1150	1150	1150	0
620	20231102	102200	543024	1150	1150	1150	1150	0
621	20231102	102100	543024	1150	1150	1150	1150	0
622	20231102	102000	543024	1150	1150	1150	1150	0
623	20231102	101900	543024	1150	1150	1150	1150	0
624	20231102	101800	543024	1150	1150	1150	1150	0
625	20231102	101700	543024	1150	1150	1150	1150	0
626	20231102	101600	543024	1150	1150	1150	1150	0
627	20231102	101500	543024	1150	1150	1150	1150	0
628	20231102	101400	543024	1150	1150	1150	1150	0
629	20231102	101300	543024	1150	1150	1150	1150	0
630	20231102	101200	543024	1150	1150	1150	1150	0
631	20231102	101100	543024	1150	1150	1150	1150	0
632	20231102	101000	543024	1150	1150	1150	1150	0
633	20231102	100900	543024	1150	1150	1150	1150	0
634	20231102	100800	543024	1150	1150	1150	1150	0
635	20231102	100700	543024	1150	1150	1150	1150	0
636	20231102	100600	543024	1150	1150	1150	1150	0
637	20231102	100500	543024	1150	1150	1150	1150	0
638	20231102	100400	543024	1150	1150	1150	1150	0
639	20231102	100300	543024	1150	1150	1150	1150	0
640	20231102	100200	543024	1150	1150	1150	1150	0
641	20231102	100100	543024	1150	1150	1150	1150	0
642	20231102	100000	543024	1150	1150	1150	1150	0
643	20231102	095900	543024	1150	1150	1150	1150	0
644	20231102	095800	543024	1150	1150	1150	1150	0
645	20231102	095700	543024	1150	1150	1150	1150	0
646	20231102	095600	543024	1150	1150	1150	1150	0
647	20231102	095500	543024	1150	1150	1150	1150	0
648	20231102	095400	543024	1150	1150	1150	1150	0
649	20231102	095300	543024	1150	1150	1150	1150	0
650	20231102	095200	543024	1150	1150	1150	1150	0
651	20231102	095100	543024	1150	1150	1150	1150	0
652	20231102	095000	543024	1150	1150	1150	1150	0
653	20231102	094900	543024	1150	1150	1150	1150	0
654	20231102	094800	543024	1150	1150	1150	1150	0
655	20231102	094700	543024	1150	1150	1150	1150	0
656	20231102	094600	543024	1150	1150	1150	1150	0
657	20231102	094500	543024	1150	1150	1150	1150	0
658	20231102	094400	543024	1150	1150	1150	1150	0
659	20231102	094300	543024	1150	1150	1150	1150	0
660	20231102	094200	543024	1150	1150	1150	1150	0
661	20231102	094100	543024	1150	1150	1150	1150	0
662	20231102	094000	543024	1150	1150	1150	1150	0
663	20231102	093900	543024	1150	1150	1150	1150	0
664	20231102	093800	543024	1150	1150	1150	1150	0
665	20231102	093700	543024	1150	1150	1150	1150	0
666	20231102	093600	543024	1150	1150	1150	1150	0
667	20231102	093500	543024	1150	1150	1150	1150	0
668	20231102	093400	543024	1150	1150	1150	1150	0
669	20231102	093300	543024	1150	1150	1150	1150	0
670	20231102	093200	543024	1150	1150	1150	1150	0
671	20231102	093100	543024	1150	1150	1150	1150	0
672	20231102	093000	543024	1150	1150	1150	1150	0
673	20231102	092900	543024	1150	1150	1150	1150	0
674	20231102	092800	543024	1150	1150	1150	1150	0
675	20231102	092700	543024	1150	1150	1150	1150	0
676	20231102	092600	543024	1150	1150	1150	1150	0
677	20231102	092500	543024	1150	1150	1150	1150	0
678	20231102	092400	543024	1150	1150	1150	1150	0
679	20231102	092300	543024	1150	1150	1150	1150	1
680	20231102	092200	541874	1150	974	1150	974	53
681	20231102	092100	489900	1150	1150	1150	1150	0
682	20231102	092000	489900	1150	1150	1150	1150	0
683	20231102	091900	489900	1150	1150	1150	1150	0
684	20231102	091800	489900	1150	974	1150	974	201
685	20231102	091700	293950	1150	1150	1150	1150	0
686	20231102	091600	293950	1150	1150	1150	1150	0
687	20231102	091500	293950	1150	1150	1150	1150	0
688	20231102	091400	293950	1150	1150	1150	1150	0
689	20231102	091300	293950	1150	1150	1150	1150	0
690	20231102	091200	293950	1150	1150	1150	1150	0
691	20231102	091100	293950	1150	1150	1150	1150	0
692	20231102	091000	293950	1150	1150	1150	1150	0
693	20231102	090900	293950	1150	1150	1150	1150	0
694	20231102	090800	293950	1150	1150	1150	1150	0
695	20231102	090700	293950	1150	1150	1150	1150	0
696	20231102	090600	293950	1150	1150	1150	1150	0
697	20231102	090500	293950	1150	1150	1150	1150	0
698	20231102	090400	293950	1150	1150	1150	1150	0
699	20231102	090300	293950	1150	1150	1150	1150	1
700	20231102	090200	292800	974	974	974	974	0
701	20231102	090100	292800	974	980	980	974	300
702	20231102	090000	0	1145	1145	1145	1145	0