KissMeData/379390/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	211700	28170	9390	9390	9390	9390	3
3	20231113	211600	28170	9390	9390	9390	9390	0
4	20231113	211500	28170	9390	9390	9390	9390	0
5	20231113	211400	28170	9390	9390	9390	9390	0
6	20231113	211300	28170	9390	9390	9390	9390	0
7	20231113	211200	28170	9390	9390	9390	9390	0
8	20231113	211100	28170	9390	9390	9390	9390	0
9	20231113	211000	28170	9390	9390	9390	9390	0
10	20231113	210900	28170	9390	9390	9390	9390	0
11	20231113	210800	28170	9390	9390	9390	9390	0
12	20231113	210700	28170	9390	9390	9390	9390	0
13	20231113	210600	28170	9390	9390	9390	9390	0
14	20231113	210500	28170	9390	9390	9390	9390	0
15	20231113	210400	28170	9390	9390	9390	9390	0
16	20231113	210300	28170	9390	9390	9390	9390	0
17	20231113	210200	28170	9390	9390	9390	9390	0
18	20231113	210100	28170	9390	9390	9390	9390	0
19	20231113	210000	28170	9390	9390	9390	9390	0
20	20231113	205900	28170	9390	9390	9390	9390	0
21	20231113	205800	28170	9390	9390	9390	9390	0
22	20231113	205700	28170	9390	9390	9390	9390	0
23	20231113	205600	28170	9390	9390	9390	9390	0
24	20231113	205500	28170	9390	9390	9390	9390	0
25	20231113	205400	28170	9390	9390	9390	9390	0
26	20231113	205300	28170	9390	9390	9390	9390	0
27	20231113	205200	28170	9390	9390	9390	9390	0
28	20231113	205100	28170	9390	9390	9390	9390	0
29	20231113	205000	28170	9390	9390	9390	9390	0
30	20231113	204900	28170	9390	9390	9390	9390	0
31	20231113	204800	28170	9390	9390	9390	9390	0
32	20231113	204700	28170	9390	9390	9390	9390	3
33	20231113	204600	28170	9390	9390	9390	9390	0
34	20231113	204500	28170	9390	9390	9390	9390	0
35	20231113	204400	28170	9390	9390	9390	9390	0
36	20231113	204300	28170	9390	9390	9390	9390	0
37	20231113	204200	28170	9390	9390	9390	9390	0
38	20231113	204100	28170	9390	9390	9390	9390	0
39	20231113	204000	28170	9390	9390	9390	9390	0
40	20231113	203900	28170	9390	9390	9390	9390	0
41	20231113	203800	28170	9390	9390	9390	9390	0
42	20231113	203700	28170	9390	9390	9390	9390	0
43	20231113	203600	28170	9390	9390	9390	9390	0
44	20231113	203500	28170	9390	9390	9390	9390	0
45	20231113	203400	28170	9390	9390	9390	9390	0
46	20231113	203300	28170	9390	9390	9390	9390	0
47	20231113	203200	28170	9390	9390	9390	9390	0
48	20231113	203100	28170	9390	9390	9390	9390	0
49	20231113	203000	28170	9390	9390	9390	9390	0
50	20231113	202900	28170	9390	9390	9390	9390	0
51	20231113	202800	28170	9390	9390	9390	9390	0
52	20231113	202700	28170	9390	9390	9390	9390	0
53	20231113	202600	28170	9390	9390	9390	9390	0
54	20231113	202500	28170	9390	9390	9390	9390	0
55	20231113	202400	28170	9390	9390	9390	9390	0
56	20231113	202300	28170	9390	9390	9390	9390	0
57	20231113	202200	28170	9390	9390	9390	9390	0
58	20231113	202100	28170	9390	9390	9390	9390	0
59	20231113	202000	28170	9390	9390	9390	9390	0
60	20231113	201900	28170	9390	9390	9390	9390	0
61	20231113	201800	28170	9390	9390	9390	9390	0
62	20231113	201700	28170	9390	9390	9390	9390	3
63	20231113	201600	28170	9390	9390	9390	9390	0
64	20231113	201500	28170	9390	9390	9390	9390	0
65	20231113	201400	28170	9390	9390	9390	9390	0
66	20231113	201300	28170	9390	9390	9390	9390	0
67	20231113	201200	28170	9390	9390	9390	9390	0
68	20231113	201100	28170	9390	9390	9390	9390	0
69	20231113	201000	28170	9390	9390	9390	9390	0
70	20231113	200900	28170	9390	9390	9390	9390	0
71	20231113	200800	28170	9390	9390	9390	9390	0
72	20231113	200700	28170	9390	9390	9390	9390	0
73	20231113	200600	28170	9390	9390	9390	9390	0
74	20231113	200500	28170	9390	9390	9390	9390	0
75	20231113	200400	28170	9390	9390	9390	9390	0
76	20231113	200300	28170	9390	9390	9390	9390	0
77	20231113	200200	28170	9390	9390	9390	9390	0
78	20231113	200100	28170	9390	9390	9390	9390	0
79	20231113	200000	28170	9390	9390	9390	9390	0
80	20231113	195900	28170	9390	9390	9390	9390	0
81	20231113	195800	28170	9390	9390	9390	9390	0
82	20231113	195700	28170	9390	9390	9390	9390	0
83	20231113	195600	28170	9390	9390	9390	9390	0
84	20231113	195500	28170	9390	9390	9390	9390	0
85	20231113	195400	28170	9390	9390	9390	9390	0
86	20231113	195300	28170	9390	9390	9390	9390	0
87	20231113	195200	28170	9390	9390	9390	9390	0
88	20231113	195100	28170	9390	9390	9390	9390	0
89	20231113	195000	28170	9390	9390	9390	9390	0
90	20231113	194900	28170	9390	9390	9390	9390	0
91	20231113	194800	28170	9390	9390	9390	9390	0
92	20231113	194700	28170	9390	9390	9390	9390	3
93	20231113	194600	28170	9390	9390	9390	9390	0
94	20231113	194500	28170	9390	9390	9390	9390	0
95	20231113	194400	28170	9390	9390	9390	9390	0
96	20231113	194300	28170	9390	9390	9390	9390	0
97	20231113	194200	28170	9390	9390	9390	9390	0
98	20231113	194100	28170	9390	9390	9390	9390	0
99	20231113	194000	28170	9390	9390	9390	9390	0
100	20231113	193900	28170	9390	9390	9390	9390	0
101	20231113	193800	28170	9390	9390	9390	9390	0
102	20231113	193700	28170	9390	9390	9390	9390	0
103	20231113	193600	28170	9390	9390	9390	9390	0
104	20231113	193500	28170	9390	9390	9390	9390	0
105	20231113	193400	28170	9390	9390	9390	9390	0
106	20231113	193300	28170	9390	9390	9390	9390	0
107	20231113	193200	28170	9390	9390	9390	9390	0
108	20231113	193100	28170	9390	9390	9390	9390	0
109	20231113	193000	28170	9390	9390	9390	9390	0
110	20231113	192900	28170	9390	9390	9390	9390	0
111	20231113	192800	28170	9390	9390	9390	9390	0
112	20231113	192700	28170	9390	9390	9390	9390	0
113	20231113	192600	28170	9390	9390	9390	9390	0
114	20231113	192500	28170	9390	9390	9390	9390	0
115	20231113	192400	28170	9390	9390	9390	9390	0
116	20231113	192300	28170	9390	9390	9390	9390	0
117	20231113	192200	28170	9390	9390	9390	9390	0
118	20231113	192100	28170	9390	9390	9390	9390	0
119	20231113	192000	28170	9390	9390	9390	9390	0
120	20231113	191900	28170	9390	9390	9390	9390	0
121	20231113	191800	28170	9390	9390	9390	9390	0
122	20231113	191700	28170	9390	9390	9390	9390	3
123	20231113	191600	28170	9390	9390	9390	9390	0
124	20231113	191500	28170	9390	9390	9390	9390	0
125	20231113	191400	28170	9390	9390	9390	9390	0
126	20231113	191300	28170	9390	9390	9390	9390	0
127	20231113	191200	28170	9390	9390	9390	9390	0
128	20231113	191100	28170	9390	9390	9390	9390	0
129	20231113	191000	28170	9390	9390	9390	9390	0
130	20231113	190900	28170	9390	9390	9390	9390	0
131	20231113	190800	28170	9390	9390	9390	9390	0
132	20231113	190700	28170	9390	9390	9390	9390	0
133	20231113	190600	28170	9390	9390	9390	9390	0
134	20231113	190500	28170	9390	9390	9390	9390	0
135	20231113	190400	28170	9390	9390	9390	9390	0
136	20231113	190300	28170	9390	9390	9390	9390	0
137	20231113	190200	28170	9390	9390	9390	9390	0
138	20231113	190100	28170	9390	9390	9390	9390	0
139	20231113	190000	28170	9390	9390	9390	9390	0
140	20231113	185900	28170	9390	9390	9390	9390	0
141	20231113	185800	28170	9390	9390	9390	9390	0
142	20231113	185700	28170	9390	9390	9390	9390	0
143	20231113	185600	28170	9390	9390	9390	9390	0
144	20231113	185500	28170	9390	9390	9390	9390	0
145	20231113	185400	28170	9390	9390	9390	9390	0
146	20231113	185300	28170	9390	9390	9390	9390	0
147	20231113	185200	28170	9390	9390	9390	9390	0
148	20231113	185100	28170	9390	9390	9390	9390	0
149	20231113	185000	28170	9390	9390	9390	9390	0
150	20231113	184900	28170	9390	9390	9390	9390	0
151	20231113	184800	28170	9390	9390	9390	9390	0
152	20231113	184700	28170	9390	9390	9390	9390	3
153	20231113	184600	28170	9390	9390	9390	9390	0
154	20231113	184500	28170	9390	9390	9390	9390	0
155	20231113	184400	28170	9390	9390	9390	9390	0
156	20231113	184300	28170	9390	9390	9390	9390	0
157	20231113	184200	28170	9390	9390	9390	9390	0
158	20231113	184100	28170	9390	9390	9390	9390	0
159	20231113	184000	28170	9390	9390	9390	9390	0
160	20231113	183900	28170	9390	9390	9390	9390	0
161	20231113	183800	28170	9390	9390	9390	9390	0
162	20231113	183700	28170	9390	9390	9390	9390	0
163	20231113	183600	28170	9390	9390	9390	9390	0
164	20231113	183500	28170	9390	9390	9390	9390	0
165	20231113	183400	28170	9390	9390	9390	9390	0
166	20231113	183300	28170	9390	9390	9390	9390	0
167	20231113	183200	28170	9390	9390	9390	9390	0
168	20231113	183100	28170	9390	9390	9390	9390	0
169	20231113	183000	28170	9390	9390	9390	9390	0
170	20231113	182900	28170	9390	9390	9390	9390	0
171	20231113	182800	28170	9390	9390	9390	9390	0
172	20231113	182700	28170	9390	9390	9390	9390	0
173	20231113	182600	28170	9390	9390	9390	9390	0
174	20231113	182500	28170	9390	9390	9390	9390	0
175	20231113	182400	28170	9390	9390	9390	9390	0
176	20231113	182300	28170	9390	9390	9390	9390	0
177	20231113	182200	28170	9390	9390	9390	9390	0
178	20231113	182100	28170	9390	9390	9390	9390	0
179	20231113	182000	28170	9390	9390	9390	9390	0
180	20231113	181900	28170	9390	9390	9390	9390	0
181	20231113	181800	28170	9390	9390	9390	9390	0
182	20231113	181700	28170	9390	9390	9390	9390	3
183	20231113	181600	28170	9390	9390	9390	9390	0
184	20231113	181500	28170	9390	9390	9390	9390	0
185	20231113	181400	28170	9390	9390	9390	9390	0
186	20231113	181300	28170	9390	9390	9390	9390	0
187	20231113	181200	28170	9390	9390	9390	9390	0
188	20231113	181100	28170	9390	9390	9390	9390	0
189	20231113	181000	28170	9390	9390	9390	9390	0
190	20231113	180900	28170	9390	9390	9390	9390	0
191	20231113	180800	28170	9390	9390	9390	9390	0
192	20231113	180700	28170	9390	9390	9390	9390	0
193	20231113	180600	28170	9390	9390	9390	9390	0
194	20231113	180500	28170	9390	9390	9390	9390	0
195	20231113	180400	28170	9390	9390	9390	9390	0
196	20231113	180300	28170	9390	9390	9390	9390	0
197	20231113	180200	28170	9390	9390	9390	9390	0
198	20231113	180100	28170	9390	9390	9390	9390	0
199	20231113	180000	28170	9390	9390	9390	9390	0
200	20231113	175900	28170	9390	9390	9390	9390	0
201	20231113	175800	28170	9390	9390	9390	9390	0
202	20231113	175700	28170	9390	9390	9390	9390	0
203	20231113	175600	28170	9390	9390	9390	9390	0
204	20231113	175500	28170	9390	9390	9390	9390	0
205	20231113	175400	28170	9390	9390	9390	9390	0
206	20231113	175300	28170	9390	9390	9390	9390	0
207	20231113	175200	28170	9390	9390	9390	9390	0
208	20231113	175100	28170	9390	9390	9390	9390	0
209	20231113	175000	28170	9390	9390	9390	9390	0
210	20231113	174900	28170	9390	9390	9390	9390	0
211	20231113	174800	28170	9390	9390	9390	9390	0
212	20231113	174700	28170	9390	9390	9390	9390	3
213	20231113	174600	28170	9390	9390	9390	9390	0
214	20231113	174500	28170	9390	9390	9390	9390	0
215	20231113	174400	28170	9390	9390	9390	9390	0
216	20231113	174300	28170	9390	9390	9390	9390	0
217	20231113	174200	28170	9390	9390	9390	9390	0
218	20231113	174100	28170	9390	9390	9390	9390	0
219	20231113	174000	28170	9390	9390	9390	9390	0
220	20231113	173900	28170	9390	9390	9390	9390	0
221	20231113	173800	28170	9390	9390	9390	9390	0
222	20231113	173700	28170	9390	9390	9390	9390	0
223	20231113	173600	28170	9390	9390	9390	9390	0
224	20231113	173500	28170	9390	9390	9390	9390	0
225	20231113	173400	28170	9390	9390	9390	9390	0
226	20231113	173300	28170	9390	9390	9390	9390	0
227	20231113	173200	28170	9390	9390	9390	9390	0
228	20231113	173100	28170	9390	9390	9390	9390	0
229	20231113	173000	28170	9390	9390	9390	9390	0
230	20231113	172900	28170	9390	9390	9390	9390	0
231	20231113	172800	28170	9390	9390	9390	9390	0
232	20231113	172700	28170	9390	9390	9390	9390	0
233	20231113	172600	28170	9390	9390	9390	9390	0
234	20231113	172500	28170	9390	9390	9390	9390	0
235	20231113	172400	28170	9390	9390	9390	9390	0
236	20231113	172300	28170	9390	9390	9390	9390	0
237	20231113	172200	28170	9390	9390	9390	9390	0
238	20231113	172100	28170	9390	9390	9390	9390	0
239	20231113	172000	28170	9390	9390	9390	9390	0
240	20231113	171900	28170	9390	9390	9390	9390	0
241	20231113	171800	28170	9390	9390	9390	9390	0
242	20231113	171700	28170	9390	9390	9390	9390	3
243	20231113	171600	28170	9390	9390	9390	9390	0
244	20231113	171500	28170	9390	9390	9390	9390	0
245	20231113	171400	28170	9390	9390	9390	9390	0
246	20231113	171300	28170	9390	9390	9390	9390	0
247	20231113	171200	28170	9390	9390	9390	9390	0
248	20231113	171100	28170	9390	9390	9390	9390	0
249	20231113	171000	28170	9390	9390	9390	9390	0
250	20231113	170900	28170	9390	9390	9390	9390	0
251	20231113	170800	28170	9390	9390	9390	9390	0
252	20231113	170700	28170	9390	9390	9390	9390	0
253	20231113	170600	28170	9390	9390	9390	9390	0
254	20231113	170500	28170	9390	9390	9390	9390	0
255	20231113	170400	28170	9390	9390	9390	9390	0
256	20231113	170300	28170	9390	9390	9390	9390	0
257	20231113	170200	28170	9390	9390	9390	9390	0
258	20231113	170100	28170	9390	9390	9390	9390	0
259	20231113	170000	28170	9390	9390	9390	9390	0
260	20231113	165900	28170	9390	9390	9390	9390	0
261	20231113	165800	28170	9390	9390	9390	9390	0
262	20231113	165700	28170	9390	9390	9390	9390	0
263	20231113	165600	28170	9390	9390	9390	9390	0
264	20231113	165500	28170	9390	9390	9390	9390	0
265	20231113	165400	28170	9390	9390	9390	9390	0
266	20231113	165300	28170	9390	9390	9390	9390	0
267	20231113	165200	28170	9390	9390	9390	9390	0
268	20231113	165100	28170	9390	9390	9390	9390	0
269	20231113	165000	28170	9390	9390	9390	9390	0
270	20231113	164900	28170	9390	9390	9390	9390	0
271	20231113	164800	28170	9390	9390	9390	9390	0
272	20231113	164700	28170	9390	9390	9390	9390	3
273	20231113	164600	28170	9390	9390	9390	9390	0
274	20231113	164500	28170	9390	9390	9390	9390	0
275	20231113	164400	28170	9390	9390	9390	9390	0
276	20231113	164300	28170	9390	9390	9390	9390	0
277	20231113	164200	28170	9390	9390	9390	9390	0
278	20231113	164100	28170	9390	9390	9390	9390	0
279	20231113	164000	28170	9390	9390	9390	9390	0
280	20231113	163900	28170	9390	9390	9390	9390	0
281	20231113	163800	28170	9390	9390	9390	9390	0
282	20231113	163700	28170	9390	9390	9390	9390	0
283	20231113	163600	28170	9390	9390	9390	9390	0
284	20231113	163500	28170	9390	9390	9390	9390	0
285	20231113	163400	28170	9390	9390	9390	9390	0
286	20231113	163300	28170	9390	9390	9390	9390	0
287	20231113	163200	28170	9390	9390	9390	9390	0
288	20231113	163100	28170	9390	9390	9390	9390	0
289	20231113	163000	28170	9390	9390	9390	9390	0
290	20231113	162900	28170	9390	9390	9390	9390	0
291	20231113	162800	28170	9390	9390	9390	9390	0
292	20231113	162700	28170	9390	9390	9390	9390	0
293	20231113	162600	28170	9390	9390	9390	9390	0
294	20231113	162500	28170	9390	9390	9390	9390	0
295	20231113	162400	28170	9390	9390	9390	9390	0
296	20231113	162300	28170	9390	9390	9390	9390	0
297	20231113	162200	28170	9390	9390	9390	9390	0
298	20231113	162100	28170	9390	9390	9390	9390	0
299	20231113	162000	28170	9390	9390	9390	9390	0
300	20231113	161900	28170	9390	9390	9390	9390	0
301	20231113	161800	28170	9390	9390	9390	9390	0
302	20231113	161700	28170	9390	9390	9390	9390	3
303	20231113	161600	28170	9390	9390	9390	9390	0
304	20231113	161500	28170	9390	9390	9390	9390	0
305	20231113	161400	28170	9390	9390	9390	9390	0
306	20231113	161300	28170	9390	9390	9390	9390	0
307	20231113	161200	28170	9390	9390	9390	9390	0
308	20231113	161100	28170	9390	9390	9390	9390	0
309	20231113	161000	28170	9390	9390	9390	9390	0
310	20231113	160900	28170	9390	9390	9390	9390	0
311	20231113	160800	28170	9390	9390	9390	9390	0
312	20231113	160700	28170	9390	9390	9390	9390	0
313	20231113	160600	28170	9390	9390	9390	9390	0
314	20231113	160500	28170	9390	9390	9390	9390	0
315	20231113	160400	28170	9390	9390	9390	9390	0
316	20231113	160300	28170	9390	9390	9390	9390	0
317	20231113	160200	28170	9390	9390	9390	9390	0
318	20231113	160100	28170	9390	9390	9390	9390	0
319	20231113	160000	28170	9390	9390	9390	9390	0
320	20231113	155900	28170	9390	9390	9390	9390	0
321	20231113	155800	28170	9390	9390	9390	9390	0
322	20231113	155700	28170	9390	9390	9390	9390	0
323	20231113	155600	28170	9390	9390	9390	9390	0
324	20231113	155500	28170	9390	9390	9390	9390	0
325	20231113	155400	28170	9390	9390	9390	9390	0
326	20231113	155300	28170	9390	9390	9390	9390	0
327	20231113	155200	28170	9390	9390	9390	9390	0
328	20231113	155100	28170	9390	9390	9390	9390	0
329	20231113	155000	28170	9390	9390	9390	9390	0
330	20231113	154900	28170	9390	9390	9390	9390	0
331	20231113	154800	28170	9390	9390	9390	9390	0
332	20231113	154700	28170	9390	9390	9390	9390	3
333	20231113	154600	28170	9390	9390	9390	9390	0
334	20231113	154500	28170	9390	9390	9390	9390	0
335	20231113	154400	28170	9390	9390	9390	9390	0
336	20231113	154300	28170	9390	9390	9390	9390	0
337	20231113	154200	28170	9390	9390	9390	9390	0
338	20231113	154100	28170	9390	9390	9390	9390	0
339	20231113	154000	28170	9390	9390	9390	9390	0
340	20231113	153900	28170	9390	9390	9390	9390	0
341	20231113	153800	28170	9390	9390	9390	9390	0
342	20231113	153700	28170	9390	9390	9390	9390	0
343	20231113	153600	28170	9390	9390	9390	9390	0
344	20231113	153500	28170	9390	9390	9390	9390	0
345	20231113	153400	28170	9390	9390	9390	9390	0
346	20231113	153300	28170	9390	9390	9390	9390	0
347	20231113	153200	28170	9390	9390	9390	9390	0
348	20231113	153100	28170	9390	9390	9390	9390	0
349	20231113	153000	28170	9390	9390	9390	9390	0
350	20231113	152900	28170	9390	9390	9390	9390	0
351	20231113	152800	28170	9390	9390	9390	9390	0
352	20231113	152700	28170	9390	9390	9390	9390	0
353	20231113	152600	28170	9390	9390	9390	9390	0
354	20231113	152500	28170	9390	9390	9390	9390	0
355	20231113	152400	28170	9390	9390	9390	9390	0
356	20231113	152300	28170	9390	9390	9390	9390	0
357	20231113	152200	28170	9390	9390	9390	9390	0
358	20231113	152100	28170	9390	9390	9390	9390	0
359	20231113	152000	28170	9390	9390	9390	9390	0
360	20231113	151900	28170	9390	9390	9390	9390	0
361	20231113	151800	28170	9390	9390	9390	9390	0
362	20231113	151700	28170	9390	9390	9390	9390	0
363	20231113	151600	28170	9390	9390	9390	9390	0
364	20231113	151500	28170	9390	9390	9390	9390	0
365	20231113	151400	28170	9390	9390	9390	9390	0
366	20231113	151300	28170	9390	9390	9390	9390	0
367	20231113	151200	28170	9390	9390	9390	9390	0
368	20231113	151100	28170	9390	9390	9390	9390	0
369	20231113	151000	28170	9390	9390	9390	9390	0
370	20231113	150900	28170	9390	9390	9390	9390	0
371	20231113	150800	28170	9390	9390	9390	9390	0
372	20231113	150700	28170	9390	9390	9390	9390	0
373	20231113	150600	28170	9390	9390	9390	9390	0
374	20231113	150500	28170	9390	9390	9390	9390	0
375	20231113	150400	28170	9390	9390	9390	9390	0
376	20231113	150300	28170	9390	9390	9390	9390	0
377	20231113	150200	28170	9390	9390	9390	9390	0
378	20231113	150100	28170	9390	9390	9390	9390	0
379	20231113	150000	28170	9390	9390	9390	9390	0
380	20231113	145900	28170	9390	9390	9390	9390	0
381	20231113	145800	28170	9390	9390	9390	9390	0
382	20231113	145700	28170	9390	9390	9390	9390	0
383	20231113	145600	28170	9390	9390	9390	9390	0
384	20231113	145500	28170	9390	9390	9390	9390	0
385	20231113	145400	28170	9390	9390	9390	9390	0
386	20231113	145300	28170	9390	9390	9390	9390	0
387	20231113	145200	28170	9390	9390	9390	9390	0
388	20231113	145100	28170	9390	9390	9390	9390	0
389	20231113	145000	28170	9390	9390	9390	9390	0
390	20231113	144900	28170	9390	9390	9390	9390	0
391	20231113	144800	28170	9390	9390	9390	9390	0
392	20231113	144700	28170	9390	9390	9390	9390	0
393	20231113	144600	28170	9390	9390	9390	9390	0
394	20231113	144500	28170	9390	9390	9390	9390	0
395	20231113	144400	28170	9390	9390	9390	9390	0
396	20231113	144300	28170	9390	9390	9390	9390	0
397	20231113	144200	28170	9390	9390	9390	9390	0
398	20231113	144100	28170	9390	9390	9390	9390	0
399	20231113	144000	28170	9390	9390	9390	9390	0
400	20231113	143900	28170	9390	9390	9390	9390	0
401	20231113	143800	28170	9390	9390	9390	9390	0
402	20231113	143700	28170	9390	9390	9390	9390	0
403	20231113	143600	28170	9390	9390	9390	9390	0
404	20231113	143500	28170	9390	9390	9390	9390	0
405	20231113	143400	28170	9390	9390	9390	9390	0
406	20231113	143300	28170	9390	9390	9390	9390	0
407	20231113	143200	28170	9390	9390	9390	9390	0
408	20231113	143100	28170	9390	9390	9390	9390	0
409	20231113	143000	28170	9390	9390	9390	9390	0
410	20231113	142900	28170	9390	9390	9390	9390	0
411	20231113	142800	28170	9390	9390	9390	9390	0
412	20231113	142700	28170	9390	9390	9390	9390	0
413	20231113	142600	28170	9390	9390	9390	9390	0
414	20231113	142500	28170	9390	9390	9390	9390	0
415	20231113	142400	28170	9390	9390	9390	9390	0
416	20231113	142300	28170	9390	9390	9390	9390	0
417	20231113	142200	28170	9390	9390	9390	9390	0
418	20231113	142100	28170	9390	9390	9390	9390	0
419	20231113	142000	28170	9390	9390	9390	9390	0
420	20231113	141900	28170	9390	9390	9390	9390	0
421	20231113	141800	28170	9390	9390	9390	9390	0
422	20231113	141700	28170	9390	9390	9390	9390	0
423	20231113	141600	28170	9390	9390	9390	9390	0
424	20231113	141500	28170	9390	9390	9390	9390	0
425	20231113	141400	28170	9390	9390	9390	9390	0
426	20231113	141300	28170	9390	9390	9390	9390	0
427	20231113	141200	28170	9390	9390	9390	9390	0
428	20231113	141100	28170	9390	9390	9390	9390	0
429	20231113	141000	28170	9390	9390	9390	9390	0
430	20231113	140900	28170	9390	9390	9390	9390	0
431	20231113	140800	28170	9390	9390	9390	9390	0
432	20231113	140700	28170	9390	9390	9390	9390	0
433	20231113	140600	28170	9390	9390	9390	9390	0
434	20231113	140500	28170	9390	9390	9390	9390	0
435	20231113	140400	28170	9390	9390	9390	9390	0
436	20231113	140300	28170	9390	9390	9390	9390	0
437	20231113	140200	28170	9390	9390	9390	9390	0
438	20231113	140100	28170	9390	9390	9390	9390	0
439	20231113	140000	28170	9390	9390	9390	9390	0
440	20231113	135900	28170	9390	9390	9390	9390	0
441	20231113	135800	28170	9390	9390	9390	9390	0
442	20231113	135700	28170	9390	9390	9390	9390	0
443	20231113	135600	28170	9390	9390	9390	9390	0
444	20231113	135500	28170	9390	9390	9390	9390	0
445	20231113	135400	28170	9390	9390	9390	9390	0
446	20231113	135300	28170	9390	9390	9390	9390	0
447	20231113	135200	28170	9390	9390	9390	9390	0
448	20231113	135100	28170	9390	9390	9390	9390	0
449	20231113	135000	28170	9390	9390	9390	9390	0
450	20231113	134900	28170	9390	9390	9390	9390	0
451	20231113	134800	28170	9390	9390	9390	9390	0
452	20231113	134700	28170	9390	9390	9390	9390	0
453	20231113	134600	28170	9390	9390	9390	9390	0
454	20231113	134500	28170	9390	9390	9390	9390	0
455	20231113	134400	28170	9390	9390	9390	9390	0
456	20231113	134300	28170	9390	9390	9390	9390	0
457	20231113	134200	28170	9390	9390	9390	9390	0
458	20231113	134100	28170	9390	9390	9390	9390	0
459	20231113	134000	28170	9390	9390	9390	9390	0
460	20231113	133900	28170	9390	9390	9390	9390	0
461	20231113	133800	28170	9390	9390	9390	9390	0
462	20231113	133700	28170	9390	9390	9390	9390	0
463	20231113	133600	28170	9390	9390	9390	9390	0
464	20231113	133500	28170	9390	9390	9390	9390	0
465	20231113	133400	28170	9390	9390	9390	9390	3
466	20231113	133300	0	9390	9390	9390	9390	0
467	20231113	133200	0	9390	9390	9390	9390	0
468	20231113	133100	0	9390	9390	9390	9390	0
469	20231113	133000	0	9390	9390	9390	9390	0
470	20231113	132900	0	9390	9390	9390	9390	0
471	20231113	132800	0	9390	9390	9390	9390	0
472	20231113	132700	0	9390	9390	9390	9390	0
473	20231113	132600	0	9390	9390	9390	9390	0
474	20231113	132500	0	9390	9390	9390	9390	0
475	20231113	132400	0	9390	9390	9390	9390	0
476	20231113	132300	0	9390	9390	9390	9390	0
477	20231113	132200	0	9390	9390	9390	9390	0
478	20231113	132100	0	9390	9390	9390	9390	0
479	20231113	132000	0	9390	9390	9390	9390	0
480	20231113	131900	0	9390	9390	9390	9390	0
481	20231113	131800	0	9390	9390	9390	9390	0
482	20231113	131700	0	9390	9390	9390	9390	0
483	20231113	131600	0	9390	9390	9390	9390	0
484	20231113	131500	0	9390	9390	9390	9390	0
485	20231113	131400	0	9390	9390	9390	9390	0
486	20231113	131300	0	9390	9390	9390	9390	0
487	20231113	131200	0	9390	9390	9390	9390	0
488	20231113	131100	0	9390	9390	9390	9390	0
489	20231113	131000	0	9390	9390	9390	9390	0
490	20231113	130900	0	9390	9390	9390	9390	0
491	20231113	130800	0	9390	9390	9390	9390	0
492	20231113	130700	0	9390	9390	9390	9390	0
493	20231113	130600	0	9390	9390	9390	9390	0
494	20231113	130500	0	9390	9390	9390	9390	0
495	20231113	130400	0	9390	9390	9390	9390	0
496	20231113	130300	0	9390	9390	9390	9390	0
497	20231113	130200	0	9390	9390	9390	9390	0
498	20231113	130100	0	9390	9390	9390	9390	0
499	20231113	130000	0	9390	9390	9390	9390	0
500	20231113	125900	0	9390	9390	9390	9390	0
501	20231113	125800	0	9390	9390	9390	9390	0
502	20231113	125700	0	9390	9390	9390	9390	0
503	20231113	125600	0	9390	9390	9390	9390	0
504	20231113	125500	0	9390	9390	9390	9390	0
505	20231113	125400	0	9390	9390	9390	9390	0
506	20231113	125300	0	9390	9390	9390	9390	0
507	20231113	125200	0	9390	9390	9390	9390	0
508	20231113	125100	0	9390	9390	9390	9390	0
509	20231113	125000	0	9390	9390	9390	9390	0
510	20231113	124900	0	9390	9390	9390	9390	0
511	20231113	124800	0	9390	9390	9390	9390	0
512	20231113	124700	0	9390	9390	9390	9390	0
513	20231113	124600	0	9390	9390	9390	9390	0
514	20231113	124500	0	9390	9390	9390	9390	0
515	20231113	124400	0	9390	9390	9390	9390	0
516	20231113	124300	0	9390	9390	9390	9390	0
517	20231113	124200	0	9390	9390	9390	9390	0
518	20231113	124100	0	9390	9390	9390	9390	0
519	20231113	124000	0	9390	9390	9390	9390	0
520	20231113	123900	0	9390	9390	9390	9390	0
521	20231113	123800	0	9390	9390	9390	9390	0
522	20231113	123700	0	9390	9390	9390	9390	0
523	20231113	123600	0	9390	9390	9390	9390	0
524	20231113	123500	0	9390	9390	9390	9390	0
525	20231113	123400	0	9390	9390	9390	9390	0
526	20231113	123300	0	9390	9390	9390	9390	0
527	20231113	123200	0	9390	9390	9390	9390	0
528	20231113	123100	0	9390	9390	9390	9390	0
529	20231113	123000	0	9390	9390	9390	9390	0
530	20231113	122900	0	9390	9390	9390	9390	0
531	20231113	122800	0	9390	9390	9390	9390	0
532	20231113	122700	0	9390	9390	9390	9390	0
533	20231113	122600	0	9390	9390	9390	9390	0
534	20231113	122500	0	9390	9390	9390	9390	0
535	20231113	122400	0	9390	9390	9390	9390	0
536	20231113	122300	0	9390	9390	9390	9390	0
537	20231113	122200	0	9390	9390	9390	9390	0
538	20231113	122100	0	9390	9390	9390	9390	0
539	20231113	122000	0	9390	9390	9390	9390	0
540	20231113	121900	0	9390	9390	9390	9390	0
541	20231113	121800	0	9390	9390	9390	9390	0
542	20231113	121700	0	9390	9390	9390	9390	0
543	20231113	121600	0	9390	9390	9390	9390	0
544	20231113	121500	0	9390	9390	9390	9390	0
545	20231113	121400	0	9390	9390	9390	9390	0
546	20231113	121300	0	9390	9390	9390	9390	0
547	20231113	121200	0	9390	9390	9390	9390	0
548	20231113	121100	0	9390	9390	9390	9390	0
549	20231113	121000	0	9390	9390	9390	9390	0
550	20231113	120900	0	9390	9390	9390	9390	0
551	20231113	120800	0	9390	9390	9390	9390	0
552	20231113	120700	0	9390	9390	9390	9390	0
553	20231113	120600	0	9390	9390	9390	9390	0
554	20231113	120500	0	9390	9390	9390	9390	0
555	20231113	120400	0	9390	9390	9390	9390	0
556	20231113	120300	0	9390	9390	9390	9390	0
557	20231113	120200	0	9390	9390	9390	9390	0
558	20231113	120100	0	9390	9390	9390	9390	0
559	20231113	120000	0	9390	9390	9390	9390	0
560	20231113	115900	0	9390	9390	9390	9390	0
561	20231113	115800	0	9390	9390	9390	9390	0
562	20231113	115700	0	9390	9390	9390	9390	0
563	20231113	115600	0	9390	9390	9390	9390	0
564	20231113	115500	0	9390	9390	9390	9390	0
565	20231113	115400	0	9390	9390	9390	9390	0
566	20231113	115300	0	9390	9390	9390	9390	0
567	20231113	115200	0	9390	9390	9390	9390	0
568	20231113	115100	0	9390	9390	9390	9390	0
569	20231113	115000	0	9390	9390	9390	9390	0
570	20231113	114900	0	9390	9390	9390	9390	0
571	20231113	114800	0	9390	9390	9390	9390	0
572	20231113	114700	0	9390	9390	9390	9390	0
573	20231113	114600	0	9390	9390	9390	9390	0
574	20231113	114500	0	9390	9390	9390	9390	0
575	20231113	114400	0	9390	9390	9390	9390	0
576	20231113	114300	0	9390	9390	9390	9390	0
577	20231113	114200	0	9390	9390	9390	9390	0
578	20231113	114100	0	9390	9390	9390	9390	0
579	20231113	114000	0	9390	9390	9390	9390	0
580	20231113	113900	0	9390	9390	9390	9390	0
581	20231113	113800	0	9390	9390	9390	9390	0
582	20231113	113700	0	9390	9390	9390	9390	0
583	20231113	113600	0	9390	9390	9390	9390	0
584	20231113	113500	0	9390	9390	9390	9390	0
585	20231113	113400	0	9390	9390	9390	9390	0
586	20231113	113300	0	9390	9390	9390	9390	0
587	20231113	113200	0	9390	9390	9390	9390	0
588	20231113	113100	0	9390	9390	9390	9390	0
589	20231113	113000	0	9390	9390	9390	9390	0
590	20231113	112900	0	9390	9390	9390	9390	0
591	20231113	112800	0	9390	9390	9390	9390	0
592	20231113	112700	0	9390	9390	9390	9390	0
593	20231113	112600	0	9390	9390	9390	9390	0
594	20231113	112500	0	9390	9390	9390	9390	0
595	20231113	112400	0	9390	9390	9390	9390	0
596	20231113	112300	0	9390	9390	9390	9390	0
597	20231113	112200	0	9390	9390	9390	9390	0
598	20231113	112100	0	9390	9390	9390	9390	0
599	20231113	112000	0	9390	9390	9390	9390	0
600	20231113	111900	0	9390	9390	9390	9390	0
601	20231113	111800	0	9390	9390	9390	9390	0
602	20231113	111700	0	9390	9390	9390	9390	0
603	20231113	111600	0	9390	9390	9390	9390	0
604	20231113	111500	0	9390	9390	9390	9390	0
605	20231113	111400	0	9390	9390	9390	9390	0
606	20231113	111300	0	9390	9390	9390	9390	0
607	20231113	111200	0	9390	9390	9390	9390	0
608	20231113	111100	0	9390	9390	9390	9390	0
609	20231113	111000	0	9390	9390	9390	9390	0
610	20231113	110900	0	9390	9390	9390	9390	0
611	20231113	110800	0	9390	9390	9390	9390	0
612	20231113	110700	0	9390	9390	9390	9390	0
613	20231113	110600	0	9390	9390	9390	9390	0
614	20231113	110500	0	9390	9390	9390	9390	0
615	20231113	110400	0	9390	9390	9390	9390	0
616	20231113	110300	0	9390	9390	9390	9390	0
617	20231113	110200	0	9390	9390	9390	9390	0
618	20231113	110100	0	9390	9390	9390	9390	0
619	20231113	110000	0	9390	9390	9390	9390	0
620	20231113	105900	0	9390	9390	9390	9390	0
621	20231113	105800	0	9390	9390	9390	9390	0
622	20231113	105700	0	9390	9390	9390	9390	0
623	20231113	105600	0	9390	9390	9390	9390	0
624	20231113	105500	0	9390	9390	9390	9390	0
625	20231113	105400	0	9390	9390	9390	9390	0
626	20231113	105300	0	9390	9390	9390	9390	0
627	20231113	105200	0	9390	9390	9390	9390	0
628	20231113	105100	0	9390	9390	9390	9390	0
629	20231113	105000	0	9390	9390	9390	9390	0
630	20231113	104900	0	9390	9390	9390	9390	0
631	20231113	104800	0	9390	9390	9390	9390	0
632	20231113	104700	0	9390	9390	9390	9390	0
633	20231113	104600	0	9390	9390	9390	9390	0
634	20231113	104500	0	9390	9390	9390	9390	0
635	20231113	104400	0	9390	9390	9390	9390	0
636	20231113	104300	0	9390	9390	9390	9390	0
637	20231113	104200	0	9390	9390	9390	9390	0
638	20231113	104100	0	9390	9390	9390	9390	0
639	20231113	104000	0	9390	9390	9390	9390	0
640	20231113	103900	0	9390	9390	9390	9390	0
641	20231113	103800	0	9390	9390	9390	9390	0
642	20231113	103700	0	9390	9390	9390	9390	0
643	20231113	103600	0	9390	9390	9390	9390	0
644	20231113	103500	0	9390	9390	9390	9390	0
645	20231113	103400	0	9390	9390	9390	9390	0
646	20231113	103300	0	9390	9390	9390	9390	0
647	20231113	103200	0	9390	9390	9390	9390	0
648	20231113	103100	0	9390	9390	9390	9390	0
649	20231113	103000	0	9390	9390	9390	9390	0
650	20231113	102900	0	9390	9390	9390	9390	0
651	20231113	102800	0	9390	9390	9390	9390	0
652	20231113	102700	0	9390	9390	9390	9390	0
653	20231113	102600	0	9390	9390	9390	9390	0
654	20231113	102500	0	9390	9390	9390	9390	0
655	20231113	102400	0	9390	9390	9390	9390	0
656	20231113	102300	0	9390	9390	9390	9390	0
657	20231113	102200	0	9390	9390	9390	9390	0
658	20231113	102100	0	9390	9390	9390	9390	0
659	20231113	102000	0	9390	9390	9390	9390	0
660	20231113	101900	0	9390	9390	9390	9390	0
661	20231113	101800	0	9390	9390	9390	9390	0
662	20231113	101700	0	9390	9390	9390	9390	0
663	20231113	101600	0	9390	9390	9390	9390	0
664	20231113	101500	0	9390	9390	9390	9390	0
665	20231113	101400	0	9390	9390	9390	9390	0
666	20231113	101300	0	9390	9390	9390	9390	0
667	20231113	101200	0	9390	9390	9390	9390	0
668	20231113	101100	0	9390	9390	9390	9390	0
669	20231113	101000	0	9390	9390	9390	9390	0
670	20231113	100900	0	9390	9390	9390	9390	0
671	20231113	100800	0	9390	9390	9390	9390	0
672	20231113	100700	0	9390	9390	9390	9390	0
673	20231113	100600	0	9390	9390	9390	9390	0
674	20231113	100500	0	9390	9390	9390	9390	0
675	20231113	100400	0	9390	9390	9390	9390	0
676	20231113	100300	0	9390	9390	9390	9390	0
677	20231113	100200	0	9390	9390	9390	9390	0
678	20231113	100100	0	9390	9390	9390	9390	0
679	20231113	100000	0	9390	9390	9390	9390	0
680	20231113	095900	0	9390	9390	9390	9390	0
681	20231113	095800	0	9390	9390	9390	9390	0
682	20231113	095700	0	9390	9390	9390	9390	0
683	20231113	095600	0	9390	9390	9390	9390	0
684	20231113	095500	0	9390	9390	9390	9390	0
685	20231113	095400	0	9390	9390	9390	9390	0
686	20231113	095300	0	9390	9390	9390	9390	0
687	20231113	095200	0	9390	9390	9390	9390	0
688	20231113	095100	0	9390	9390	9390	9390	0
689	20231113	095000	0	9390	9390	9390	9390	0
690	20231113	094900	0	9390	9390	9390	9390	0
691	20231113	094800	0	9390	9390	9390	9390	0
692	20231113	094700	0	9390	9390	9390	9390	0
693	20231113	094600	0	9390	9390	9390	9390	0
694	20231113	094500	0	9390	9390	9390	9390	0
695	20231113	094400	0	9390	9390	9390	9390	0
696	20231113	094300	0	9390	9390	9390	9390	0
697	20231113	094200	0	9390	9390	9390	9390	0
698	20231113	094100	0	9390	9390	9390	9390	0
699	20231113	094000	0	9390	9390	9390	9390	0
700	20231113	093900	0	9390	9390	9390	9390	0
701	20231113	093800	0	9390	9390	9390	9390	0
702	20231113	093700	0	9390	9390	9390	9390	0
703	20231113	093600	0	9390	9390	9390	9390	0
704	20231113	093500	0	9390	9390	9390	9390	0
705	20231113	093400	0	9390	9390	9390	9390	0
706	20231113	093300	0	9390	9390	9390	9390	0
707	20231113	093200	0	9390	9390	9390	9390	0
708	20231113	093100	0	9390	9390	9390	9390	0
709	20231113	093000	0	9390	9390	9390	9390	0
710	20231113	092900	0	9390	9390	9390	9390	0
711	20231113	092800	0	9390	9390	9390	9390	0
712	20231113	092700	0	9390	9390	9390	9390	0
713	20231113	092600	0	9390	9390	9390	9390	0
714	20231113	092500	0	9390	9390	9390	9390	0
715	20231113	092400	0	9390	9390	9390	9390	0
716	20231113	092300	0	9390	9390	9390	9390	0
717	20231113	092200	0	9390	9390	9390	9390	0
718	20231113	092100	0	9390	9390	9390	9390	0
719	20231113	092000	0	9390	9390	9390	9390	0
720	20231113	091900	0	9390	9390	9390	9390	0
721	20231113	091800	0	9390	9390	9390	9390	0
722	20231113	091700	0	9390	9390	9390	9390	0
723	20231113	091600	0	9390	9390	9390	9390	0
724	20231113	091500	0	9390	9390	9390	9390	0
725	20231113	091400	0	9390	9390	9390	9390	0
726	20231113	091300	0	9390	9390	9390	9390	0
727	20231113	091200	0	9390	9390	9390	9390	0
728	20231113	091100	0	9390	9390	9390	9390	0
729	20231113	091000	0	9390	9390	9390	9390	0
730	20231113	090900	0	9390	9390	9390	9390	0
731	20231113	090800	0	9390	9390	9390	9390	0
732	20231113	090700	0	9390	9390	9390	9390	0
733	20231113	090600	0	9390	9390	9390	9390	0
734	20231113	090500	0	9390	9390	9390	9390	0
735	20231113	090400	0	9390	9390	9390	9390	0
736	20231113	090300	0	9390	9390	9390	9390	0
737	20231113	090200	0	9390	9390	9390	9390	0
738	20231113	090100	0	9390	9390	9390	9390	0
739	20231113	090000	0	9390	9390	9390	9390	0