KissMeData/253610/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204600	5743	1980	1980	1980	1980	1
3	20231103	204500	5743	1980	1980	1980	1980	0
4	20231103	204400	5743	1980	1980	1980	1980	0
5	20231103	204300	5743	1980	1980	1980	1980	0
6	20231103	204200	5743	1980	1980	1980	1980	0
7	20231103	204100	5743	1980	1980	1980	1980	0
8	20231103	204000	5743	1980	1980	1980	1980	0
9	20231103	203900	5743	1980	1980	1980	1980	0
10	20231103	203800	5743	1980	1980	1980	1980	0
11	20231103	203700	5743	1980	1980	1980	1980	0
12	20231103	203600	5743	1980	1980	1980	1980	0
13	20231103	203500	5743	1980	1980	1980	1980	0
14	20231103	203400	5743	1980	1980	1980	1980	0
15	20231103	203300	5743	1980	1980	1980	1980	0
16	20231103	203200	5743	1980	1980	1980	1980	0
17	20231103	203100	5743	1980	1980	1980	1980	0
18	20231103	203000	5743	1980	1980	1980	1980	0
19	20231103	202900	5743	1980	1980	1980	1980	0
20	20231103	202800	5743	1980	1980	1980	1980	0
21	20231103	202700	5743	1980	1980	1980	1980	0
22	20231103	202600	5743	1980	1980	1980	1980	0
23	20231103	202500	5743	1980	1980	1980	1980	0
24	20231103	202400	5743	1980	1980	1980	1980	0
25	20231103	202300	5743	1980	1980	1980	1980	0
26	20231103	202200	5743	1980	1980	1980	1980	0
27	20231103	202100	5743	1980	1980	1980	1980	0
28	20231103	202000	5743	1980	1980	1980	1980	0
29	20231103	201900	5743	1980	1980	1980	1980	0
30	20231103	201800	5743	1980	1980	1980	1980	0
31	20231103	201700	5743	1980	1980	1980	1980	0
32	20231103	201600	5743	1980	1980	1980	1980	1
33	20231103	201500	5743	1980	1980	1980	1980	0
34	20231103	201400	5743	1980	1980	1980	1980	0
35	20231103	201300	5743	1980	1980	1980	1980	0
36	20231103	201200	5743	1980	1980	1980	1980	0
37	20231103	201100	5743	1980	1980	1980	1980	0
38	20231103	201000	5743	1980	1980	1980	1980	0
39	20231103	200900	5743	1980	1980	1980	1980	0
40	20231103	200800	5743	1980	1980	1980	1980	0
41	20231103	200700	5743	1980	1980	1980	1980	0
42	20231103	200600	5743	1980	1980	1980	1980	0
43	20231103	200500	5743	1980	1980	1980	1980	0
44	20231103	200400	5743	1980	1980	1980	1980	0
45	20231103	200300	5743	1980	1980	1980	1980	0
46	20231103	200200	5743	1980	1980	1980	1980	0
47	20231103	200100	5743	1980	1980	1980	1980	0
48	20231103	200000	5743	1980	1980	1980	1980	0
49	20231103	195900	5743	1980	1980	1980	1980	0
50	20231103	195800	5743	1980	1980	1980	1980	0
51	20231103	195700	5743	1980	1980	1980	1980	0
52	20231103	195600	5743	1980	1980	1980	1980	0
53	20231103	195500	5743	1980	1980	1980	1980	0
54	20231103	195400	5743	1980	1980	1980	1980	0
55	20231103	195300	5743	1980	1980	1980	1980	0
56	20231103	195200	5743	1980	1980	1980	1980	0
57	20231103	195100	5743	1980	1980	1980	1980	0
58	20231103	195000	5743	1980	1980	1980	1980	0
59	20231103	194900	5743	1980	1980	1980	1980	0
60	20231103	194800	5743	1980	1980	1980	1980	0
61	20231103	194700	5743	1980	1980	1980	1980	0
62	20231103	194600	5743	1980	1980	1980	1980	1
63	20231103	194500	5743	1980	1980	1980	1980	0
64	20231103	194400	5743	1980	1980	1980	1980	0
65	20231103	194300	5743	1980	1980	1980	1980	0
66	20231103	194200	5743	1980	1980	1980	1980	0
67	20231103	194100	5743	1980	1980	1980	1980	0
68	20231103	194000	5743	1980	1980	1980	1980	0
69	20231103	193900	5743	1980	1980	1980	1980	0
70	20231103	193800	5743	1980	1980	1980	1980	0
71	20231103	193700	5743	1980	1980	1980	1980	0
72	20231103	193600	5743	1980	1980	1980	1980	0
73	20231103	193500	5743	1980	1980	1980	1980	0
74	20231103	193400	5743	1980	1980	1980	1980	0
75	20231103	193300	5743	1980	1980	1980	1980	0
76	20231103	193200	5743	1980	1980	1980	1980	0
77	20231103	193100	5743	1980	1980	1980	1980	0
78	20231103	193000	5743	1980	1980	1980	1980	0
79	20231103	192900	5743	1980	1980	1980	1980	0
80	20231103	192800	5743	1980	1980	1980	1980	0
81	20231103	192700	5743	1980	1980	1980	1980	0
82	20231103	192600	5743	1980	1980	1980	1980	0
83	20231103	192500	5743	1980	1980	1980	1980	0
84	20231103	192400	5743	1980	1980	1980	1980	0
85	20231103	192300	5743	1980	1980	1980	1980	0
86	20231103	192200	5743	1980	1980	1980	1980	0
87	20231103	192100	5743	1980	1980	1980	1980	0
88	20231103	192000	5743	1980	1980	1980	1980	0
89	20231103	191900	5743	1980	1980	1980	1980	0
90	20231103	191800	5743	1980	1980	1980	1980	0
91	20231103	191700	5743	1980	1980	1980	1980	0
92	20231103	191600	5743	1980	1980	1980	1980	1
93	20231103	191500	5743	1980	1980	1980	1980	0
94	20231103	191400	5743	1980	1980	1980	1980	0
95	20231103	191300	5743	1980	1980	1980	1980	0
96	20231103	191200	5743	1980	1980	1980	1980	0
97	20231103	191100	5743	1980	1980	1980	1980	0
98	20231103	191000	5743	1980	1980	1980	1980	0
99	20231103	190900	5743	1980	1980	1980	1980	0
100	20231103	190800	5743	1980	1980	1980	1980	0
101	20231103	190700	5743	1980	1980	1980	1980	0
102	20231103	190600	5743	1980	1980	1980	1980	0
103	20231103	190500	5743	1980	1980	1980	1980	0
104	20231103	190400	5743	1980	1980	1980	1980	0
105	20231103	190300	5743	1980	1980	1980	1980	0
106	20231103	190200	5743	1980	1980	1980	1980	0
107	20231103	190100	5743	1980	1980	1980	1980	0
108	20231103	190000	5743	1980	1980	1980	1980	0
109	20231103	185900	5743	1980	1980	1980	1980	0
110	20231103	185800	5743	1980	1980	1980	1980	0
111	20231103	185700	5743	1980	1980	1980	1980	0
112	20231103	185600	5743	1980	1980	1980	1980	0
113	20231103	185500	5743	1980	1980	1980	1980	0
114	20231103	185400	5743	1980	1980	1980	1980	0
115	20231103	185300	5743	1980	1980	1980	1980	0
116	20231103	185200	5743	1980	1980	1980	1980	0
117	20231103	185100	5743	1980	1980	1980	1980	0
118	20231103	185000	5743	1980	1980	1980	1980	0
119	20231103	184900	5743	1980	1980	1980	1980	0
120	20231103	184800	5743	1980	1980	1980	1980	0
121	20231103	184700	5743	1980	1980	1980	1980	0
122	20231103	184600	5743	1980	1980	1980	1980	1
123	20231103	184500	5743	1980	1980	1980	1980	0
124	20231103	184400	5743	1980	1980	1980	1980	0
125	20231103	184300	5743	1980	1980	1980	1980	0
126	20231103	184200	5743	1980	1980	1980	1980	0
127	20231103	184100	5743	1980	1980	1980	1980	0
128	20231103	184000	5743	1980	1980	1980	1980	0
129	20231103	183900	5743	1980	1980	1980	1980	0
130	20231103	183800	5743	1980	1980	1980	1980	0
131	20231103	183700	5743	1980	1980	1980	1980	0
132	20231103	183600	5743	1980	1980	1980	1980	0
133	20231103	183500	5743	1980	1980	1980	1980	0
134	20231103	183400	5743	1980	1980	1980	1980	0
135	20231103	183300	5743	1980	1980	1980	1980	0
136	20231103	183200	5743	1980	1980	1980	1980	0
137	20231103	183100	5743	1980	1980	1980	1980	0
138	20231103	183000	5743	1980	1980	1980	1980	0
139	20231103	182900	5743	1980	1980	1980	1980	0
140	20231103	182800	5743	1980	1980	1980	1980	0
141	20231103	182700	5743	1980	1980	1980	1980	0
142	20231103	182600	5743	1980	1980	1980	1980	0
143	20231103	182500	5743	1980	1980	1980	1980	0
144	20231103	182400	5743	1980	1980	1980	1980	0
145	20231103	182300	5743	1980	1980	1980	1980	0
146	20231103	182200	5743	1980	1980	1980	1980	0
147	20231103	182100	5743	1980	1980	1980	1980	0
148	20231103	182000	5743	1980	1980	1980	1980	0
149	20231103	181900	5743	1980	1980	1980	1980	0
150	20231103	181800	5743	1980	1980	1980	1980	0
151	20231103	181700	5743	1980	1980	1980	1980	0
152	20231103	181600	5743	1980	1980	1980	1980	1
153	20231103	181500	5743	1980	1980	1980	1980	0
154	20231103	181400	5743	1980	1980	1980	1980	0
155	20231103	181300	5743	1980	1980	1980	1980	0
156	20231103	181200	5743	1980	1980	1980	1980	0
157	20231103	181100	5743	1980	1980	1980	1980	0
158	20231103	181000	5743	1980	1980	1980	1980	0
159	20231103	180900	5743	1980	1980	1980	1980	0
160	20231103	180800	5743	1980	1980	1980	1980	0
161	20231103	180700	5743	1980	1980	1980	1980	0
162	20231103	180600	5743	1980	1980	1980	1980	0
163	20231103	180500	5743	1980	1980	1980	1980	0
164	20231103	180400	5743	1980	1980	1980	1980	0
165	20231103	180300	5743	1980	1980	1980	1980	0
166	20231103	180200	5743	1980	1980	1980	1980	0
167	20231103	180100	5743	1980	1980	1980	1980	0
168	20231103	180000	5743	1980	1980	1980	1980	0
169	20231103	175900	5743	1980	1980	1980	1980	0
170	20231103	175800	5743	1980	1980	1980	1980	0
171	20231103	175700	5743	1980	1980	1980	1980	0
172	20231103	175600	5743	1980	1980	1980	1980	0
173	20231103	175500	5743	1980	1980	1980	1980	0
174	20231103	175400	5743	1980	1980	1980	1980	0
175	20231103	175300	5743	1980	1980	1980	1980	0
176	20231103	175200	5743	1980	1980	1980	1980	0
177	20231103	175100	5743	1980	1980	1980	1980	0
178	20231103	175000	5743	1980	1980	1980	1980	0
179	20231103	174900	5743	1980	1980	1980	1980	0
180	20231103	174800	5743	1980	1980	1980	1980	0
181	20231103	174700	5743	1980	1980	1980	1980	0
182	20231103	174600	5743	1980	1980	1980	1980	1
183	20231103	174500	5743	1980	1980	1980	1980	0
184	20231103	174400	5743	1980	1980	1980	1980	0
185	20231103	174300	5743	1980	1980	1980	1980	0
186	20231103	174200	5743	1980	1980	1980	1980	0
187	20231103	174100	5743	1980	1980	1980	1980	0
188	20231103	174000	5743	1980	1980	1980	1980	0
189	20231103	173900	5743	1980	1980	1980	1980	0
190	20231103	173800	5743	1980	1980	1980	1980	0
191	20231103	173700	5743	1980	1980	1980	1980	0
192	20231103	173600	5743	1980	1980	1980	1980	0
193	20231103	173500	5743	1980	1980	1980	1980	0
194	20231103	173400	5743	1980	1980	1980	1980	0
195	20231103	173300	5743	1980	1980	1980	1980	0
196	20231103	173200	5743	1980	1980	1980	1980	0
197	20231103	173100	5743	1980	1980	1980	1980	0
198	20231103	173000	5743	1980	1980	1980	1980	0
199	20231103	172900	5743	1980	1980	1980	1980	0
200	20231103	172800	5743	1980	1980	1980	1980	0
201	20231103	172700	5743	1980	1980	1980	1980	0
202	20231103	172600	5743	1980	1980	1980	1980	0
203	20231103	172500	5743	1980	1980	1980	1980	0
204	20231103	172400	5743	1980	1980	1980	1980	0
205	20231103	172300	5743	1980	1980	1980	1980	0
206	20231103	172200	5743	1980	1980	1980	1980	0
207	20231103	172100	5743	1980	1980	1980	1980	0
208	20231103	172000	5743	1980	1980	1980	1980	0
209	20231103	171900	5743	1980	1980	1980	1980	0
210	20231103	171800	5743	1980	1980	1980	1980	0
211	20231103	171700	5743	1980	1980	1980	1980	0
212	20231103	171600	5743	1980	1980	1980	1980	1
213	20231103	171500	5743	1980	1980	1980	1980	0
214	20231103	171400	5743	1980	1980	1980	1980	0
215	20231103	171300	5743	1980	1980	1980	1980	0
216	20231103	171200	5743	1980	1980	1980	1980	0
217	20231103	171100	5743	1980	1980	1980	1980	0
218	20231103	171000	5743	1980	1980	1980	1980	0
219	20231103	170900	5743	1980	1980	1980	1980	0
220	20231103	170800	5743	1980	1980	1980	1980	0
221	20231103	170700	5743	1980	1980	1980	1980	0
222	20231103	170600	5743	1980	1980	1980	1980	0
223	20231103	170500	5743	1980	1980	1980	1980	0
224	20231103	170400	5743	1980	1980	1980	1980	0
225	20231103	170300	5743	1980	1980	1980	1980	0
226	20231103	170200	5743	1980	1980	1980	1980	0
227	20231103	170100	5743	1980	1980	1980	1980	0
228	20231103	170000	5743	1980	1980	1980	1980	0
229	20231103	165900	5743	1980	1980	1980	1980	0
230	20231103	165800	5743	1980	1980	1980	1980	0
231	20231103	165700	5743	1980	1980	1980	1980	0
232	20231103	165600	5743	1980	1980	1980	1980	0
233	20231103	165500	5743	1980	1980	1980	1980	0
234	20231103	165400	5743	1980	1980	1980	1980	0
235	20231103	165300	5743	1980	1980	1980	1980	0
236	20231103	165200	5743	1980	1980	1980	1980	0
237	20231103	165100	5743	1980	1980	1980	1980	0
238	20231103	165000	5743	1980	1980	1980	1980	0
239	20231103	164900	5743	1980	1980	1980	1980	0
240	20231103	164800	5743	1980	1980	1980	1980	0
241	20231103	164700	5743	1980	1980	1980	1980	0
242	20231103	164600	5743	1980	1980	1980	1980	1
243	20231103	164500	5743	1980	1980	1980	1980	0
244	20231103	164400	5743	1980	1980	1980	1980	0
245	20231103	164300	5743	1980	1980	1980	1980	0
246	20231103	164200	5743	1980	1980	1980	1980	0
247	20231103	164100	5743	1980	1980	1980	1980	0
248	20231103	164000	5743	1980	1980	1980	1980	0
249	20231103	163900	5743	1980	1980	1980	1980	0
250	20231103	163800	5743	1980	1980	1980	1980	0
251	20231103	163700	5743	1980	1980	1980	1980	0
252	20231103	163600	5743	1980	1980	1980	1980	0
253	20231103	163500	5743	1980	1980	1980	1980	0
254	20231103	163400	5743	1980	1980	1980	1980	0
255	20231103	163300	5743	1980	1980	1980	1980	0
256	20231103	163200	5743	1980	1980	1980	1980	0
257	20231103	163100	5743	1980	1980	1980	1980	0
258	20231103	163000	5743	1980	1980	1980	1980	0
259	20231103	162900	5743	1980	1980	1980	1980	0
260	20231103	162800	5743	1980	1980	1980	1980	0
261	20231103	162700	5743	1980	1980	1980	1980	0
262	20231103	162600	5743	1980	1980	1980	1980	0
263	20231103	162500	5743	1980	1980	1980	1980	0
264	20231103	162400	5743	1980	1980	1980	1980	0
265	20231103	162300	5743	1980	1980	1980	1980	0
266	20231103	162200	5743	1980	1980	1980	1980	0
267	20231103	162100	5743	1980	1980	1980	1980	0
268	20231103	162000	5743	1980	1980	1980	1980	0
269	20231103	161900	5743	1980	1980	1980	1980	0
270	20231103	161800	5743	1980	1980	1980	1980	0
271	20231103	161700	5743	1980	1980	1980	1980	0
272	20231103	161600	5743	1980	1980	1980	1980	1
273	20231103	161500	5743	1980	1980	1980	1980	0
274	20231103	161400	5743	1980	1980	1980	1980	0
275	20231103	161300	5743	1980	1980	1980	1980	0
276	20231103	161200	5743	1980	1980	1980	1980	0
277	20231103	161100	5743	1980	1980	1980	1980	0
278	20231103	161000	5743	1980	1980	1980	1980	0
279	20231103	160900	5743	1980	1980	1980	1980	0
280	20231103	160800	5743	1980	1980	1980	1980	0
281	20231103	160700	5743	1980	1980	1980	1980	0
282	20231103	160600	5743	1980	1980	1980	1980	0
283	20231103	160500	5743	1980	1980	1980	1980	0
284	20231103	160400	5743	1980	1980	1980	1980	0
285	20231103	160300	5743	1980	1980	1980	1980	0
286	20231103	160200	5743	1980	1980	1980	1980	0
287	20231103	160100	5743	1980	1980	1980	1980	0
288	20231103	160000	5743	1980	1980	1980	1980	0
289	20231103	155900	5743	1980	1980	1980	1980	0
290	20231103	155800	5743	1980	1980	1980	1980	0
291	20231103	155700	5743	1980	1980	1980	1980	0
292	20231103	155600	5743	1980	1980	1980	1980	0
293	20231103	155500	5743	1980	1980	1980	1980	0
294	20231103	155400	5743	1980	1980	1980	1980	0
295	20231103	155300	5743	1980	1980	1980	1980	0
296	20231103	155200	5743	1980	1980	1980	1980	0
297	20231103	155100	5743	1980	1980	1980	1980	0
298	20231103	155000	5743	1980	1980	1980	1980	0
299	20231103	154900	5743	1980	1980	1980	1980	0
300	20231103	154800	5743	1980	1980	1980	1980	0
301	20231103	154700	5743	1980	1980	1980	1980	0
302	20231103	154600	5743	1980	1980	1980	1980	1
303	20231103	154500	5743	1980	1980	1980	1980	0
304	20231103	154400	5743	1980	1980	1980	1980	0
305	20231103	154300	5743	1980	1980	1980	1980	0
306	20231103	154200	5743	1980	1980	1980	1980	0
307	20231103	154100	5743	1980	1980	1980	1980	0
308	20231103	154000	5743	1980	1980	1980	1980	0
309	20231103	153900	5743	1980	1980	1980	1980	0
310	20231103	153800	5743	1980	1980	1980	1980	0
311	20231103	153700	5743	1980	1980	1980	1980	0
312	20231103	153600	5743	1980	1980	1980	1980	0
313	20231103	153500	5743	1980	1980	1980	1980	0
314	20231103	153400	5743	1980	1980	1980	1980	0
315	20231103	153300	5743	1980	1980	1980	1980	0
316	20231103	153200	5743	1980	1980	1980	1980	0
317	20231103	153100	5743	1980	1980	1980	1980	0
318	20231103	153000	5743	1980	1980	1980	1980	0
319	20231103	152900	5743	1980	1980	1980	1980	0
320	20231103	152800	5743	1980	1980	1980	1980	0
321	20231103	152700	5743	1980	1980	1980	1980	0
322	20231103	152600	5743	1980	1980	1980	1980	0
323	20231103	152500	5743	1980	1980	1980	1980	0
324	20231103	152400	5743	1980	1980	1980	1980	0
325	20231103	152300	5743	1980	1980	1980	1980	0
326	20231103	152200	5743	1980	1980	1980	1980	0
327	20231103	152100	5743	1980	1980	1980	1980	0
328	20231103	152000	5743	1980	1980	1980	1980	0
329	20231103	151900	5743	1980	1980	1980	1980	0
330	20231103	151800	5743	1980	1980	1980	1980	0
331	20231103	151700	5743	1980	1980	1980	1980	0
332	20231103	151600	5743	1980	1980	1980	1980	0
333	20231103	151500	5743	1980	1980	1980	1980	0
334	20231103	151400	5743	1980	1980	1980	1980	0
335	20231103	151300	5743	1980	1980	1980	1980	0
336	20231103	151200	5743	1980	1980	1980	1980	0
337	20231103	151100	5743	1980	1980	1980	1980	0
338	20231103	151000	5743	1980	1980	1980	1980	0
339	20231103	150900	5743	1980	1980	1980	1980	0
340	20231103	150800	5743	1980	1980	1980	1980	0
341	20231103	150700	5743	1980	1980	1980	1980	0
342	20231103	150600	5743	1980	1980	1980	1980	0
343	20231103	150500	5743	1980	1980	1980	1980	0
344	20231103	150400	5743	1980	1980	1980	1980	0
345	20231103	150300	5743	1980	1980	1980	1980	0
346	20231103	150200	5743	1980	1980	1980	1980	0
347	20231103	150100	5743	1980	1980	1980	1980	0
348	20231103	150000	5743	1980	1980	1980	1980	0
349	20231103	145900	5743	1980	1980	1980	1980	0
350	20231103	145800	5743	1980	1980	1980	1980	0
351	20231103	145700	5743	1980	1980	1980	1980	0
352	20231103	145600	5743	1980	1980	1980	1980	0
353	20231103	145500	5743	1980	1980	1980	1980	0
354	20231103	145400	5743	1980	1980	1980	1980	0
355	20231103	145300	5743	1980	1980	1980	1980	0
356	20231103	145200	5743	1980	1980	1980	1980	0
357	20231103	145100	5743	1980	1980	1980	1980	0
358	20231103	145000	5743	1980	1980	1980	1980	0
359	20231103	144900	5743	1980	1980	1980	1980	0
360	20231103	144800	5743	1980	1980	1980	1980	0
361	20231103	144700	5743	1980	1980	1980	1980	0
362	20231103	144600	5743	1980	1980	1980	1980	0
363	20231103	144500	5743	1980	1980	1980	1980	0
364	20231103	144400	5743	1980	1980	1980	1980	0
365	20231103	144300	5743	1980	1980	1980	1980	0
366	20231103	144200	5743	1980	1980	1980	1980	0
367	20231103	144100	5743	1980	1980	1980	1980	0
368	20231103	144000	5743	1980	1980	1980	1980	0
369	20231103	143900	5743	1980	1980	1980	1980	0
370	20231103	143800	5743	1980	1980	1980	1980	0
371	20231103	143700	5743	1980	1980	1980	1980	0
372	20231103	143600	5743	1980	1980	1980	1980	0
373	20231103	143500	5743	1980	1980	1980	1980	0
374	20231103	143400	5743	1980	1980	1980	1980	0
375	20231103	143300	5743	1980	1980	1980	1980	0
376	20231103	143200	5743	1980	1980	1980	1980	0
377	20231103	143100	5743	1980	1980	1980	1980	0
378	20231103	143000	5743	1980	1980	1980	1980	0
379	20231103	142900	5743	1980	1980	1980	1980	0
380	20231103	142800	5743	1980	1980	1980	1980	0
381	20231103	142700	5743	1980	1980	1980	1980	0
382	20231103	142600	5743	1980	1980	1980	1980	0
383	20231103	142500	5743	1980	1980	1980	1980	0
384	20231103	142400	5743	1980	1980	1980	1980	0
385	20231103	142300	5743	1980	1980	1980	1980	0
386	20231103	142200	5743	1980	1980	1980	1980	0
387	20231103	142100	5743	1980	1980	1980	1980	0
388	20231103	142000	5743	1980	1980	1980	1980	0
389	20231103	141900	5743	1980	1980	1980	1980	0
390	20231103	141800	5743	1980	1980	1980	1980	0
391	20231103	141700	5743	1980	1980	1980	1980	0
392	20231103	141600	5743	1980	1980	1980	1980	0
393	20231103	141500	5743	1980	1980	1980	1980	0
394	20231103	141400	5743	1980	1980	1980	1980	0
395	20231103	141300	5743	1980	1980	1980	1980	0
396	20231103	141200	5743	1980	1980	1980	1980	0
397	20231103	141100	5743	1980	1980	1980	1980	0
398	20231103	141000	5743	1980	1980	1980	1980	0
399	20231103	140900	5743	1980	1980	1980	1980	0
400	20231103	140800	5743	1980	1980	1980	1980	0
401	20231103	140700	5743	1980	1980	1980	1980	0
402	20231103	140600	5743	1980	1980	1980	1980	0
403	20231103	140500	5743	1980	1980	1980	1980	0
404	20231103	140400	5743	1980	1980	1980	1980	0
405	20231103	140300	5743	1980	1980	1980	1980	0
406	20231103	140200	5743	1980	1980	1980	1980	0
407	20231103	140100	5743	1980	1980	1980	1980	0
408	20231103	140000	5743	1980	1980	1980	1980	0
409	20231103	135900	5743	1980	1980	1980	1980	0
410	20231103	135800	5743	1980	1980	1980	1980	0
411	20231103	135700	5743	1980	1980	1980	1980	0
412	20231103	135600	5743	1980	1980	1980	1980	0
413	20231103	135500	5743	1980	1980	1980	1980	0
414	20231103	135400	5743	1980	1980	1980	1980	0
415	20231103	135300	5743	1980	1980	1980	1980	0
416	20231103	135200	5743	1980	1980	1980	1980	0
417	20231103	135100	5743	1980	1980	1980	1980	0
418	20231103	135000	5743	1980	1980	1980	1980	0
419	20231103	134900	5743	1980	1980	1980	1980	0
420	20231103	134800	5743	1980	1980	1980	1980	0
421	20231103	134700	5743	1980	1980	1980	1980	0
422	20231103	134600	5743	1980	1980	1980	1980	0
423	20231103	134500	5743	1980	1980	1980	1980	0
424	20231103	134400	5743	1980	1980	1980	1980	0
425	20231103	134300	5743	1980	1980	1980	1980	0
426	20231103	134200	5743	1980	1980	1980	1980	0
427	20231103	134100	5743	1980	1980	1980	1980	0
428	20231103	134000	5743	1980	1980	1980	1980	0
429	20231103	133900	5743	1980	1980	1980	1980	0
430	20231103	133800	5743	1980	1980	1980	1980	0
431	20231103	133700	5743	1980	1980	1980	1980	0
432	20231103	133600	5743	1980	1980	1980	1980	0
433	20231103	133500	5743	1980	1980	1980	1980	0
434	20231103	133400	5743	1980	1980	1980	1980	0
435	20231103	133300	5743	1980	1980	1980	1980	0
436	20231103	133200	5743	1980	1980	1980	1980	0
437	20231103	133100	5743	1980	1980	1980	1980	0
438	20231103	133000	5743	1980	1980	1980	1980	0
439	20231103	132900	5743	1980	1980	1980	1980	0
440	20231103	132800	5743	1980	1980	1980	1980	0
441	20231103	132700	5743	1980	1980	1980	1980	0
442	20231103	132600	5743	1980	1980	1980	1980	0
443	20231103	132500	5743	1980	1980	1980	1980	0
444	20231103	132400	5743	1980	1980	1980	1980	0
445	20231103	132300	5743	1980	1980	1980	1980	0
446	20231103	132200	5743	1980	1980	1980	1980	0
447	20231103	132100	5743	1980	1980	1980	1980	0
448	20231103	132000	5743	1980	1980	1980	1980	0
449	20231103	131900	5743	1980	1980	1980	1980	0
450	20231103	131800	5743	1980	1980	1980	1980	0
451	20231103	131700	5743	1980	1980	1980	1980	0
452	20231103	131600	5743	1980	1980	1980	1980	0
453	20231103	131500	5743	1980	1980	1980	1980	0
454	20231103	131400	5743	1980	1980	1980	1980	0
455	20231103	131300	5743	1980	1980	1980	1980	0
456	20231103	131200	5743	1980	1980	1980	1980	0
457	20231103	131100	5743	1980	1980	1980	1980	0
458	20231103	131000	5743	1980	1980	1980	1980	0
459	20231103	130900	5743	1980	1980	1980	1980	0
460	20231103	130800	5743	1980	1980	1980	1980	0
461	20231103	130700	5743	1980	1980	1980	1980	0
462	20231103	130600	5743	1980	1980	1980	1980	0
463	20231103	130500	5743	1980	1980	1980	1980	0
464	20231103	130400	5743	1980	1980	1980	1980	0
465	20231103	130300	5743	1980	1980	1980	1980	0
466	20231103	130200	5743	1980	1980	1980	1980	0
467	20231103	130100	5743	1980	1980	1980	1980	0
468	20231103	130000	5743	1980	1980	1980	1980	0
469	20231103	125900	5743	1980	1980	1980	1980	0
470	20231103	125800	5743	1980	1980	1980	1980	0
471	20231103	125700	5743	1980	1980	1980	1980	0
472	20231103	125600	5743	1980	1980	1980	1980	0
473	20231103	125500	5743	1980	1980	1980	1980	0
474	20231103	125400	5743	1980	1980	1980	1980	0
475	20231103	125300	5743	1980	1980	1980	1980	0
476	20231103	125200	5743	1980	1980	1980	1980	0
477	20231103	125100	5743	1980	1980	1980	1980	0
478	20231103	125000	5743	1980	1980	1980	1980	0
479	20231103	124900	5743	1980	1980	1980	1980	0
480	20231103	124800	5743	1980	1980	1980	1980	0
481	20231103	124700	5743	1980	1980	1980	1980	0
482	20231103	124600	5743	1980	1980	1980	1980	0
483	20231103	124500	5743	1980	1980	1980	1980	0
484	20231103	124400	5743	1980	1980	1980	1980	0
485	20231103	124300	5743	1980	1980	1980	1980	0
486	20231103	124200	5743	1980	1980	1980	1980	0
487	20231103	124100	5743	1980	1980	1980	1980	0
488	20231103	124000	5743	1980	1980	1980	1980	0
489	20231103	123900	5743	1980	1980	1980	1980	0
490	20231103	123800	5743	1980	1980	1980	1980	0
491	20231103	123700	5743	1980	1980	1980	1980	0
492	20231103	123600	5743	1980	1980	1980	1980	0
493	20231103	123500	5743	1980	1980	1980	1980	0
494	20231103	123400	5743	1980	1980	1980	1980	0
495	20231103	123300	5743	1980	1980	1980	1980	0
496	20231103	123200	5743	1980	1980	1980	1980	0
497	20231103	123100	5743	1980	1980	1980	1980	0
498	20231103	123000	5743	1980	1980	1980	1980	0
499	20231103	122900	5743	1980	1980	1980	1980	0
500	20231103	122800	5743	1980	1980	1980	1980	0
501	20231103	122700	5743	1980	1980	1980	1980	0
502	20231103	122600	5743	1980	1980	1980	1980	0
503	20231103	122500	5743	1980	1980	1980	1980	0
504	20231103	122400	5743	1980	1980	1980	1980	0
505	20231103	122300	5743	1980	1980	1980	1980	0
506	20231103	122200	5743	1980	1980	1980	1980	0
507	20231103	122100	5743	1980	1980	1980	1980	0
508	20231103	122000	5743	1980	1980	1980	1980	0
509	20231103	121900	5743	1980	1980	1980	1980	0
510	20231103	121800	5743	1980	1980	1980	1980	0
511	20231103	121700	5743	1980	1980	1980	1980	0
512	20231103	121600	5743	1980	1980	1980	1980	0
513	20231103	121500	5743	1980	1980	1980	1980	0
514	20231103	121400	5743	1980	1980	1980	1980	0
515	20231103	121300	5743	1980	1980	1980	1980	0
516	20231103	121200	5743	1980	1980	1980	1980	0
517	20231103	121100	5743	1980	1980	1980	1980	0
518	20231103	121000	5743	1980	1980	1980	1980	0
519	20231103	120900	5743	1980	1980	1980	1980	0
520	20231103	120800	5743	1980	1980	1980	1980	0
521	20231103	120700	5743	1980	1980	1980	1980	0
522	20231103	120600	5743	1980	1980	1980	1980	0
523	20231103	120500	5743	1980	1980	1980	1980	0
524	20231103	120400	5743	1980	1980	1980	1980	0
525	20231103	120300	5743	1980	1980	1980	1980	0
526	20231103	120200	5743	1980	1980	1980	1980	0
527	20231103	120100	5743	1980	1980	1980	1980	0
528	20231103	120000	5743	1980	1980	1980	1980	0
529	20231103	115900	5743	1980	1980	1980	1980	0
530	20231103	115800	5743	1980	1980	1980	1980	0
531	20231103	115700	5743	1980	1980	1980	1980	0
532	20231103	115600	5743	1980	1980	1980	1980	0
533	20231103	115500	5743	1980	1980	1980	1980	0
534	20231103	115400	5743	1980	1980	1980	1980	0
535	20231103	115300	5743	1980	1980	1980	1980	0
536	20231103	115200	5743	1980	1980	1980	1980	0
537	20231103	115100	5743	1980	1980	1980	1980	0
538	20231103	115000	5743	1980	1980	1980	1980	0
539	20231103	114900	5743	1980	1980	1980	1980	0
540	20231103	114800	5743	1980	1980	1980	1980	0
541	20231103	114700	5743	1980	1980	1980	1980	0
542	20231103	114600	5743	1980	1980	1980	1980	0
543	20231103	114500	5743	1980	1980	1980	1980	0
544	20231103	114400	5743	1980	1980	1980	1980	0
545	20231103	114300	5743	1980	1980	1980	1980	0
546	20231103	114200	5743	1980	1980	1980	1980	0
547	20231103	114100	5743	1980	1980	1980	1980	0
548	20231103	114000	5743	1980	1980	1980	1980	0
549	20231103	113900	5743	1980	1980	1980	1980	0
550	20231103	113800	5743	1980	1980	1980	1980	0
551	20231103	113700	5743	1980	1980	1980	1980	0
552	20231103	113600	5743	1980	1980	1980	1980	0
553	20231103	113500	5743	1980	1980	1980	1980	0
554	20231103	113400	5743	1980	1980	1980	1980	0
555	20231103	113300	5743	1980	1980	1980	1980	0
556	20231103	113200	5743	1980	1980	1980	1980	0
557	20231103	113100	5743	1980	1980	1980	1980	0
558	20231103	113000	5743	1980	1980	1980	1980	0
559	20231103	112900	5743	1980	1980	1980	1980	0
560	20231103	112800	5743	1980	1980	1980	1980	0
561	20231103	112700	5743	1980	1980	1980	1980	0
562	20231103	112600	5743	1980	1980	1980	1980	0
563	20231103	112500	5743	1980	1980	1980	1980	0
564	20231103	112400	5743	1980	1980	1980	1980	0
565	20231103	112300	5743	1980	1980	1980	1980	0
566	20231103	112200	5743	1980	1980	1980	1980	0
567	20231103	112100	5743	1980	1980	1980	1980	0
568	20231103	112000	5743	1980	1980	1980	1980	0
569	20231103	111900	5743	1980	1980	1980	1980	0
570	20231103	111800	5743	1980	1980	1980	1980	0
571	20231103	111700	5743	1980	1980	1980	1980	0
572	20231103	111600	5743	1980	1980	1980	1980	0
573	20231103	111500	5743	1980	1980	1980	1980	0
574	20231103	111400	5743	1980	1980	1980	1980	0
575	20231103	111300	5743	1980	1980	1980	1980	0
576	20231103	111200	5743	1980	1980	1980	1980	0
577	20231103	111100	5743	1980	1980	1980	1980	0
578	20231103	111000	5743	1980	1980	1980	1980	0
579	20231103	110900	5743	1980	1980	1980	1980	0
580	20231103	110800	5743	1980	1980	1980	1980	0
581	20231103	110700	5743	1980	1980	1980	1980	0
582	20231103	110600	5743	1980	1980	1980	1980	0
583	20231103	110500	5743	1980	1980	1980	1980	0
584	20231103	110400	5743	1980	1980	1980	1980	0
585	20231103	110300	5743	1980	1980	1980	1980	0
586	20231103	110200	5743	1980	1980	1980	1980	0
587	20231103	110100	5743	1980	1980	1980	1980	0
588	20231103	110000	5743	1980	1980	1980	1980	0
589	20231103	105900	5743	1980	1980	1980	1980	0
590	20231103	105800	5743	1980	1980	1980	1980	0
591	20231103	105700	5743	1980	1980	1980	1980	0
592	20231103	105600	5743	1980	1980	1980	1980	0
593	20231103	105500	5743	1980	1980	1980	1980	0
594	20231103	105400	5743	1980	1980	1980	1980	0
595	20231103	105300	5743	1980	1980	1980	1980	0
596	20231103	105200	5743	1980	1980	1980	1980	0
597	20231103	105100	5743	1980	1980	1980	1980	0
598	20231103	105000	5743	1980	1980	1980	1980	0
599	20231103	104900	5743	1980	1980	1980	1980	0
600	20231103	104800	5743	1980	1980	1980	1980	0
601	20231103	104700	5743	1980	1980	1980	1980	0
602	20231103	104600	5743	1980	1980	1980	1980	0
603	20231103	104500	5743	1980	1980	1980	1980	0
604	20231103	104400	5743	1980	1980	1980	1980	0
605	20231103	104300	5743	1980	1980	1980	1980	0
606	20231103	104200	5743	1980	1980	1980	1980	0
607	20231103	104100	5743	1980	1980	1980	1980	0
608	20231103	104000	5743	1980	1980	1980	1980	0
609	20231103	103900	5743	1980	1980	1980	1980	0
610	20231103	103800	5743	1980	1980	1980	1980	0
611	20231103	103700	5743	1980	1980	1980	1980	0
612	20231103	103600	5743	1980	1980	1980	1980	0
613	20231103	103500	5743	1980	1980	1980	1980	0
614	20231103	103400	5743	1980	1980	1980	1980	0
615	20231103	103300	5743	1980	1980	1980	1980	0
616	20231103	103200	5743	1980	1980	1980	1980	0
617	20231103	103100	5743	1980	1980	1980	1980	0
618	20231103	103000	5743	1980	1980	1980	1980	0
619	20231103	102900	5743	1980	1980	1980	1980	0
620	20231103	102800	5743	1980	1980	1980	1980	0
621	20231103	102700	5743	1980	1980	1980	1980	0
622	20231103	102600	5743	1980	1980	1980	1980	0
623	20231103	102500	5743	1980	1980	1980	1980	0
624	20231103	102400	5743	1980	1980	1980	1980	0
625	20231103	102300	5743	1980	1980	1980	1980	0
626	20231103	102200	5743	1980	1980	1980	1980	0
627	20231103	102100	5743	1980	1980	1980	1980	0
628	20231103	102000	5743	1980	1980	1980	1980	0
629	20231103	101900	5743	1980	1980	1980	1980	0
630	20231103	101800	5743	1980	1980	1980	1980	0
631	20231103	101700	5743	1980	1980	1980	1980	0
632	20231103	101600	5743	1980	1980	1980	1980	0
633	20231103	101500	5743	1980	1980	1980	1980	0
634	20231103	101400	5743	1980	1980	1980	1980	0
635	20231103	101300	5743	1980	1980	1980	1980	0
636	20231103	101200	5743	1980	1980	1980	1980	0
637	20231103	101100	5743	1980	1980	1980	1980	0
638	20231103	101000	5743	1980	1980	1980	1980	0
639	20231103	100900	5743	1980	1980	1980	1980	0
640	20231103	100800	5743	1980	1980	1980	1980	0
641	20231103	100700	5743	1980	1980	1980	1980	0
642	20231103	100600	5743	1980	1980	1980	1980	0
643	20231103	100500	5743	1980	1980	1980	1980	0
644	20231103	100400	5743	1980	1980	1980	1980	0
645	20231103	100300	5743	1980	1980	1980	1980	0
646	20231103	100200	5743	1980	1980	1980	1980	0
647	20231103	100100	5743	1980	1980	1980	1980	0
648	20231103	100000	5743	1980	1980	1980	1980	0
649	20231103	095900	5743	1980	1980	1980	1980	0
650	20231103	095800	5743	1980	1980	1980	1980	0
651	20231103	095700	5743	1980	1980	1980	1980	0
652	20231103	095600	5743	1980	1980	1980	1980	0
653	20231103	095500	5743	1980	1980	1980	1980	0
654	20231103	095400	5743	1980	1980	1980	1980	0
655	20231103	095300	5743	1980	1980	1980	1980	0
656	20231103	095200	5743	1980	1980	1980	1980	0
657	20231103	095100	5743	1980	1980	1980	1980	0
658	20231103	095000	5743	1980	1980	1980	1980	0
659	20231103	094900	5743	1980	1980	1980	1980	0
660	20231103	094800	5743	1980	1980	1980	1980	1
661	20231103	094700	3763	1772	1772	1772	1772	0
662	20231103	094600	3763	1772	1772	1772	1772	0
663	20231103	094500	3763	1772	1772	1772	1772	0
664	20231103	094400	3763	1772	1772	1772	1772	0
665	20231103	094300	3763	1772	1772	1772	1772	0
666	20231103	094200	3763	1772	1772	1772	1772	0
667	20231103	094100	3763	1772	1772	1772	1772	1
668	20231103	094000	1991	1991	1991	1991	1991	0
669	20231103	093900	1991	1991	1991	1991	1991	0
670	20231103	093800	1991	1991	1991	1991	1991	0
671	20231103	093700	1991	1991	1991	1991	1991	0
672	20231103	093600	1991	1991	1991	1991	1991	0
673	20231103	093500	1991	1991	1991	1991	1991	0
674	20231103	093400	1991	1991	1991	1991	1991	0
675	20231103	093300	1991	1991	1991	1991	1991	0
676	20231103	093200	1991	1991	1991	1991	1991	0
677	20231103	093100	1991	1991	1991	1991	1991	0
678	20231103	093000	1991	1991	1991	1991	1991	0
679	20231103	092900	1991	1991	1991	1991	1991	0
680	20231103	092800	1991	1991	1991	1991	1991	0
681	20231103	092700	1991	1991	1991	1991	1991	0
682	20231103	092600	1991	1991	1991	1991	1991	0
683	20231103	092500	1991	1991	1991	1991	1991	0
684	20231103	092400	1991	1991	1991	1991	1991	0
685	20231103	092300	1991	1991	1991	1991	1991	0
686	20231103	092200	1991	1991	1991	1991	1991	0
687	20231103	092100	1991	1991	1991	1991	1991	0
688	20231103	092000	1991	1991	1991	1991	1991	0
689	20231103	091900	1991	1991	1991	1991	1991	0
690	20231103	091800	1991	1991	1991	1991	1991	0
691	20231103	091700	1991	1991	1991	1991	1991	0
692	20231103	091600	1991	1991	1991	1991	1991	0
693	20231103	091500	1991	1991	1991	1991	1991	0
694	20231103	091400	1991	1991	1991	1991	1991	0
695	20231103	091300	1991	1991	1991	1991	1991	0
696	20231103	091200	1991	1991	1991	1991	1991	0
697	20231103	091100	1991	1991	1991	1991	1991	0
698	20231103	091000	1991	1991	1991	1991	1991	0
699	20231103	090900	1991	1991	1991	1991	1991	0
700	20231103	090800	1991	1991	1991	1991	1991	0
701	20231103	090700	1991	1991	1991	1991	1991	0
702	20231103	090600	1991	1991	1991	1991	1991	0
703	20231103	090500	1991	1991	1991	1991	1991	0
704	20231103	090400	1991	1991	1991	1991	1991	0
705	20231103	090300	1991	1991	1991	1991	1991	0
706	20231103	090200	1991	1991	1991	1991	1991	0
707	20231103	090100	1991	1991	1991	1991	1991	0
708	20231103	090000	1991	1991	1991	1991	1991	1