KissMeData/413600/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212300	1032795	2095	2095	2095	2095	21
3	20231101	212200	1032795	2095	2095	2095	2095	0
4	20231101	212100	1032795	2095	2095	2095	2095	0
5	20231101	212000	1032795	2095	2095	2095	2095	0
6	20231101	211900	1032795	2095	2095	2095	2095	0
7	20231101	211800	1032795	2095	2095	2095	2095	0
8	20231101	211700	1032795	2095	2095	2095	2095	0
9	20231101	211600	1032795	2095	2095	2095	2095	0
10	20231101	211500	1032795	2095	2095	2095	2095	0
11	20231101	211400	1032795	2095	2095	2095	2095	0
12	20231101	211300	1032795	2095	2095	2095	2095	0
13	20231101	211200	1032795	2095	2095	2095	2095	0
14	20231101	211100	1032795	2095	2095	2095	2095	0
15	20231101	211000	1032795	2095	2095	2095	2095	0
16	20231101	210900	1032795	2095	2095	2095	2095	0
17	20231101	210800	1032795	2095	2095	2095	2095	0
18	20231101	210700	1032795	2095	2095	2095	2095	0
19	20231101	210600	1032795	2095	2095	2095	2095	0
20	20231101	210500	1032795	2095	2095	2095	2095	0
21	20231101	210400	1032795	2095	2095	2095	2095	0
22	20231101	210300	1032795	2095	2095	2095	2095	0
23	20231101	210200	1032795	2095	2095	2095	2095	0
24	20231101	210100	1032795	2095	2095	2095	2095	0
25	20231101	210000	1032795	2095	2095	2095	2095	0
26	20231101	205900	1032795	2095	2095	2095	2095	0
27	20231101	205800	1032795	2095	2095	2095	2095	0
28	20231101	205700	1032795	2095	2095	2095	2095	0
29	20231101	205600	1032795	2095	2095	2095	2095	0
30	20231101	205500	1032795	2095	2095	2095	2095	0
31	20231101	205400	1032795	2095	2095	2095	2095	0
32	20231101	205300	1032795	2095	2095	2095	2095	21
33	20231101	205200	1032795	2095	2095	2095	2095	0
34	20231101	205100	1032795	2095	2095	2095	2095	0
35	20231101	205000	1032795	2095	2095	2095	2095	0
36	20231101	204900	1032795	2095	2095	2095	2095	0
37	20231101	204800	1032795	2095	2095	2095	2095	0
38	20231101	204700	1032795	2095	2095	2095	2095	0
39	20231101	204600	1032795	2095	2095	2095	2095	0
40	20231101	204500	1032795	2095	2095	2095	2095	0
41	20231101	204400	1032795	2095	2095	2095	2095	0
42	20231101	204300	1032795	2095	2095	2095	2095	0
43	20231101	204200	1032795	2095	2095	2095	2095	0
44	20231101	204100	1032795	2095	2095	2095	2095	0
45	20231101	204000	1032795	2095	2095	2095	2095	0
46	20231101	203900	1032795	2095	2095	2095	2095	0
47	20231101	203800	1032795	2095	2095	2095	2095	0
48	20231101	203700	1032795	2095	2095	2095	2095	0
49	20231101	203600	1032795	2095	2095	2095	2095	0
50	20231101	203500	1032795	2095	2095	2095	2095	0
51	20231101	203400	1032795	2095	2095	2095	2095	0
52	20231101	203300	1032795	2095	2095	2095	2095	0
53	20231101	203200	1032795	2095	2095	2095	2095	0
54	20231101	203100	1032795	2095	2095	2095	2095	0
55	20231101	203000	1032795	2095	2095	2095	2095	0
56	20231101	202900	1032795	2095	2095	2095	2095	0
57	20231101	202800	1032795	2095	2095	2095	2095	0
58	20231101	202700	1032795	2095	2095	2095	2095	0
59	20231101	202600	1032795	2095	2095	2095	2095	0
60	20231101	202500	1032795	2095	2095	2095	2095	0
61	20231101	202400	1032795	2095	2095	2095	2095	0
62	20231101	202300	1032795	2095	2095	2095	2095	21
63	20231101	202200	1032795	2095	2095	2095	2095	0
64	20231101	202100	1032795	2095	2095	2095	2095	0
65	20231101	202000	1032795	2095	2095	2095	2095	0
66	20231101	201900	1032795	2095	2095	2095	2095	0
67	20231101	201800	1032795	2095	2095	2095	2095	0
68	20231101	201700	1032795	2095	2095	2095	2095	0
69	20231101	201600	1032795	2095	2095	2095	2095	0
70	20231101	201500	1032795	2095	2095	2095	2095	0
71	20231101	201400	1032795	2095	2095	2095	2095	0
72	20231101	201300	1032795	2095	2095	2095	2095	0
73	20231101	201200	1032795	2095	2095	2095	2095	0
74	20231101	201100	1032795	2095	2095	2095	2095	0
75	20231101	201000	1032795	2095	2095	2095	2095	0
76	20231101	200900	1032795	2095	2095	2095	2095	0
77	20231101	200800	1032795	2095	2095	2095	2095	0
78	20231101	200700	1032795	2095	2095	2095	2095	0
79	20231101	200600	1032795	2095	2095	2095	2095	0
80	20231101	200500	1032795	2095	2095	2095	2095	0
81	20231101	200400	1032795	2095	2095	2095	2095	0
82	20231101	200300	1032795	2095	2095	2095	2095	0
83	20231101	200200	1032795	2095	2095	2095	2095	0
84	20231101	200100	1032795	2095	2095	2095	2095	0
85	20231101	200000	1032795	2095	2095	2095	2095	0
86	20231101	195900	1032795	2095	2095	2095	2095	0
87	20231101	195800	1032795	2095	2095	2095	2095	0
88	20231101	195700	1032795	2095	2095	2095	2095	0
89	20231101	195600	1032795	2095	2095	2095	2095	0
90	20231101	195500	1032795	2095	2095	2095	2095	0
91	20231101	195400	1032795	2095	2095	2095	2095	0
92	20231101	195300	1032795	2095	2095	2095	2095	21
93	20231101	195200	1032795	2095	2095	2095	2095	0
94	20231101	195100	1032795	2095	2095	2095	2095	0
95	20231101	195000	1032795	2095	2095	2095	2095	0
96	20231101	194900	1032795	2095	2095	2095	2095	0
97	20231101	194800	1032795	2095	2095	2095	2095	0
98	20231101	194700	1032795	2095	2095	2095	2095	0
99	20231101	194600	1032795	2095	2095	2095	2095	0
100	20231101	194500	1032795	2095	2095	2095	2095	0
101	20231101	194400	1032795	2095	2095	2095	2095	0
102	20231101	194300	1032795	2095	2095	2095	2095	0
103	20231101	194200	1032795	2095	2095	2095	2095	0
104	20231101	194100	1032795	2095	2095	2095	2095	0
105	20231101	194000	1032795	2095	2095	2095	2095	0
106	20231101	193900	1032795	2095	2095	2095	2095	0
107	20231101	193800	1032795	2095	2095	2095	2095	0
108	20231101	193700	1032795	2095	2095	2095	2095	0
109	20231101	193600	1032795	2095	2095	2095	2095	0
110	20231101	193500	1032795	2095	2095	2095	2095	0
111	20231101	193400	1032795	2095	2095	2095	2095	0
112	20231101	193300	1032795	2095	2095	2095	2095	0
113	20231101	193200	1032795	2095	2095	2095	2095	0
114	20231101	193100	1032795	2095	2095	2095	2095	0
115	20231101	193000	1032795	2095	2095	2095	2095	0
116	20231101	192900	1032795	2095	2095	2095	2095	0
117	20231101	192800	1032795	2095	2095	2095	2095	0
118	20231101	192700	1032795	2095	2095	2095	2095	0
119	20231101	192600	1032795	2095	2095	2095	2095	0
120	20231101	192500	1032795	2095	2095	2095	2095	0
121	20231101	192400	1032795	2095	2095	2095	2095	0
122	20231101	192300	1032795	2095	2095	2095	2095	21
123	20231101	192200	1032795	2095	2095	2095	2095	0
124	20231101	192100	1032795	2095	2095	2095	2095	0
125	20231101	192000	1032795	2095	2095	2095	2095	0
126	20231101	191900	1032795	2095	2095	2095	2095	0
127	20231101	191800	1032795	2095	2095	2095	2095	0
128	20231101	191700	1032795	2095	2095	2095	2095	0
129	20231101	191600	1032795	2095	2095	2095	2095	0
130	20231101	191500	1032795	2095	2095	2095	2095	0
131	20231101	191400	1032795	2095	2095	2095	2095	0
132	20231101	191300	1032795	2095	2095	2095	2095	0
133	20231101	191200	1032795	2095	2095	2095	2095	0
134	20231101	191100	1032795	2095	2095	2095	2095	0
135	20231101	191000	1032795	2095	2095	2095	2095	0
136	20231101	190900	1032795	2095	2095	2095	2095	0
137	20231101	190800	1032795	2095	2095	2095	2095	0
138	20231101	190700	1032795	2095	2095	2095	2095	0
139	20231101	190600	1032795	2095	2095	2095	2095	0
140	20231101	190500	1032795	2095	2095	2095	2095	0
141	20231101	190400	1032795	2095	2095	2095	2095	0
142	20231101	190300	1032795	2095	2095	2095	2095	0
143	20231101	190200	1032795	2095	2095	2095	2095	0
144	20231101	190100	1032795	2095	2095	2095	2095	0
145	20231101	190000	1032795	2095	2095	2095	2095	0
146	20231101	185900	1032795	2095	2095	2095	2095	0
147	20231101	185800	1032795	2095	2095	2095	2095	0
148	20231101	185700	1032795	2095	2095	2095	2095	0
149	20231101	185600	1032795	2095	2095	2095	2095	0
150	20231101	185500	1032795	2095	2095	2095	2095	0
151	20231101	185400	1032795	2095	2095	2095	2095	0
152	20231101	185300	1032795	2095	2095	2095	2095	21
153	20231101	185200	1032795	2095	2095	2095	2095	0
154	20231101	185100	1032795	2095	2095	2095	2095	0
155	20231101	185000	1032795	2095	2095	2095	2095	0
156	20231101	184900	1032795	2095	2095	2095	2095	0
157	20231101	184800	1032795	2095	2095	2095	2095	0
158	20231101	184700	1032795	2095	2095	2095	2095	0
159	20231101	184600	1032795	2095	2095	2095	2095	0
160	20231101	184500	1032795	2095	2095	2095	2095	0
161	20231101	184400	1032795	2095	2095	2095	2095	0
162	20231101	184300	1032795	2095	2095	2095	2095	0
163	20231101	184200	1032795	2095	2095	2095	2095	0
164	20231101	184100	1032795	2095	2095	2095	2095	0
165	20231101	184000	1032795	2095	2095	2095	2095	0
166	20231101	183900	1032795	2095	2095	2095	2095	0
167	20231101	183800	1032795	2095	2095	2095	2095	0
168	20231101	183700	1032795	2095	2095	2095	2095	0
169	20231101	183600	1032795	2095	2095	2095	2095	0
170	20231101	183500	1032795	2095	2095	2095	2095	0
171	20231101	183400	1032795	2095	2095	2095	2095	0
172	20231101	183300	1032795	2095	2095	2095	2095	0
173	20231101	183200	1032795	2095	2095	2095	2095	0
174	20231101	183100	1032795	2095	2095	2095	2095	0
175	20231101	183000	1032795	2095	2095	2095	2095	0
176	20231101	182900	1032795	2095	2095	2095	2095	0
177	20231101	182800	1032795	2095	2095	2095	2095	0
178	20231101	182700	1032795	2095	2095	2095	2095	0
179	20231101	182600	1032795	2095	2095	2095	2095	0
180	20231101	182500	1032795	2095	2095	2095	2095	0
181	20231101	182400	1032795	2095	2095	2095	2095	0
182	20231101	182300	1032795	2095	2095	2095	2095	21
183	20231101	182200	1032795	2095	2095	2095	2095	0
184	20231101	182100	1032795	2095	2095	2095	2095	0
185	20231101	182000	1032795	2095	2095	2095	2095	0
186	20231101	181900	1032795	2095	2095	2095	2095	0
187	20231101	181800	1032795	2095	2095	2095	2095	0
188	20231101	181700	1032795	2095	2095	2095	2095	0
189	20231101	181600	1032795	2095	2095	2095	2095	0
190	20231101	181500	1032795	2095	2095	2095	2095	0
191	20231101	181400	1032795	2095	2095	2095	2095	0
192	20231101	181300	1032795	2095	2095	2095	2095	0
193	20231101	181200	1032795	2095	2095	2095	2095	0
194	20231101	181100	1032795	2095	2095	2095	2095	0
195	20231101	181000	1032795	2095	2095	2095	2095	0
196	20231101	180900	1032795	2095	2095	2095	2095	0
197	20231101	180800	1032795	2095	2095	2095	2095	0
198	20231101	180700	1032795	2095	2095	2095	2095	0
199	20231101	180600	1032795	2095	2095	2095	2095	0
200	20231101	180500	1032795	2095	2095	2095	2095	0
201	20231101	180400	1032795	2095	2095	2095	2095	0
202	20231101	180300	1032795	2095	2095	2095	2095	0
203	20231101	180200	1032795	2095	2095	2095	2095	0
204	20231101	180100	1032795	2095	2095	2095	2095	0
205	20231101	180000	1032795	2095	2095	2095	2095	0
206	20231101	175900	1032795	2095	2095	2095	2095	0
207	20231101	175800	1032795	2095	2095	2095	2095	0
208	20231101	175700	1032795	2095	2095	2095	2095	0
209	20231101	175600	1032795	2095	2095	2095	2095	0
210	20231101	175500	1032795	2095	2095	2095	2095	0
211	20231101	175400	1032795	2095	2095	2095	2095	0
212	20231101	175300	1032795	2095	2095	2095	2095	21
213	20231101	175200	1032795	2095	2095	2095	2095	0
214	20231101	175100	1032795	2095	2095	2095	2095	0
215	20231101	175000	1032795	2095	2095	2095	2095	0
216	20231101	174900	1032795	2095	2095	2095	2095	0
217	20231101	174800	1032795	2095	2095	2095	2095	0
218	20231101	174700	1032795	2095	2095	2095	2095	0
219	20231101	174600	1032795	2095	2095	2095	2095	0
220	20231101	174500	1032795	2095	2095	2095	2095	0
221	20231101	174400	1032795	2095	2095	2095	2095	0
222	20231101	174300	1032795	2095	2095	2095	2095	0
223	20231101	174200	1032795	2095	2095	2095	2095	0
224	20231101	174100	1032795	2095	2095	2095	2095	0
225	20231101	174000	1032795	2095	2095	2095	2095	0
226	20231101	173900	1032795	2095	2095	2095	2095	0
227	20231101	173800	1032795	2095	2095	2095	2095	0
228	20231101	173700	1032795	2095	2095	2095	2095	0
229	20231101	173600	1032795	2095	2095	2095	2095	0
230	20231101	173500	1032795	2095	2095	2095	2095	0
231	20231101	173400	1032795	2095	2095	2095	2095	0
232	20231101	173300	1032795	2095	2095	2095	2095	0
233	20231101	173200	1032795	2095	2095	2095	2095	0
234	20231101	173100	1032795	2095	2095	2095	2095	0
235	20231101	173000	1032795	2095	2095	2095	2095	0
236	20231101	172900	1032795	2095	2095	2095	2095	0
237	20231101	172800	1032795	2095	2095	2095	2095	0
238	20231101	172700	1032795	2095	2095	2095	2095	0
239	20231101	172600	1032795	2095	2095	2095	2095	0
240	20231101	172500	1032795	2095	2095	2095	2095	0
241	20231101	172400	1032795	2095	2095	2095	2095	0
242	20231101	172300	1032795	2095	2095	2095	2095	21
243	20231101	172200	1032795	2095	2095	2095	2095	0
244	20231101	172100	1032795	2095	2095	2095	2095	0
245	20231101	172000	1032795	2095	2095	2095	2095	0
246	20231101	171900	1032795	2095	2095	2095	2095	0
247	20231101	171800	1032795	2095	2095	2095	2095	0
248	20231101	171700	1032795	2095	2095	2095	2095	0
249	20231101	171600	1032795	2095	2095	2095	2095	0
250	20231101	171500	1032795	2095	2095	2095	2095	0
251	20231101	171400	1032795	2095	2095	2095	2095	0
252	20231101	171300	1032795	2095	2095	2095	2095	0
253	20231101	171200	1032795	2095	2095	2095	2095	0
254	20231101	171100	1032795	2095	2095	2095	2095	0
255	20231101	171000	1032795	2095	2095	2095	2095	0
256	20231101	170900	1032795	2095	2095	2095	2095	0
257	20231101	170800	1032795	2095	2095	2095	2095	0
258	20231101	170700	1032795	2095	2095	2095	2095	0
259	20231101	170600	1032795	2095	2095	2095	2095	0
260	20231101	170500	1032795	2095	2095	2095	2095	0
261	20231101	170400	1032795	2095	2095	2095	2095	0
262	20231101	170300	1032795	2095	2095	2095	2095	0
263	20231101	170200	1032795	2095	2095	2095	2095	0
264	20231101	170100	1032795	2095	2095	2095	2095	0
265	20231101	170000	1032795	2095	2095	2095	2095	0
266	20231101	165900	1032795	2095	2095	2095	2095	0
267	20231101	165800	1032795	2095	2095	2095	2095	0
268	20231101	165700	1032795	2095	2095	2095	2095	0
269	20231101	165600	1032795	2095	2095	2095	2095	0
270	20231101	165500	1032795	2095	2095	2095	2095	0
271	20231101	165400	1032795	2095	2095	2095	2095	0
272	20231101	165300	1032795	2095	2095	2095	2095	21
273	20231101	165200	1032795	2095	2095	2095	2095	0
274	20231101	165100	1032795	2095	2095	2095	2095	0
275	20231101	165000	1032795	2095	2095	2095	2095	0
276	20231101	164900	1032795	2095	2095	2095	2095	0
277	20231101	164800	1032795	2095	2095	2095	2095	0
278	20231101	164700	1032795	2095	2095	2095	2095	0
279	20231101	164600	1032795	2095	2095	2095	2095	0
280	20231101	164500	1032795	2095	2095	2095	2095	0
281	20231101	164400	1032795	2095	2095	2095	2095	0
282	20231101	164300	1032795	2095	2095	2095	2095	0
283	20231101	164200	1032795	2095	2095	2095	2095	0
284	20231101	164100	1032795	2095	2095	2095	2095	0
285	20231101	164000	1032795	2095	2095	2095	2095	0
286	20231101	163900	1032795	2095	2095	2095	2095	0
287	20231101	163800	1032795	2095	2095	2095	2095	0
288	20231101	163700	1032795	2095	2095	2095	2095	0
289	20231101	163600	1032795	2095	2095	2095	2095	0
290	20231101	163500	1032795	2095	2095	2095	2095	0
291	20231101	163400	1032795	2095	2095	2095	2095	0
292	20231101	163300	1032795	2095	2095	2095	2095	0
293	20231101	163200	1032795	2095	2095	2095	2095	0
294	20231101	163100	1032795	2095	2095	2095	2095	0
295	20231101	163000	1032795	2095	2095	2095	2095	0
296	20231101	162900	1032795	2095	2095	2095	2095	0
297	20231101	162800	1032795	2095	2095	2095	2095	0
298	20231101	162700	1032795	2095	2095	2095	2095	0
299	20231101	162600	1032795	2095	2095	2095	2095	0
300	20231101	162500	1032795	2095	2095	2095	2095	0
301	20231101	162400	1032795	2095	2095	2095	2095	0
302	20231101	162300	1032795	2095	2095	2095	2095	21
303	20231101	162200	1032795	2095	2095	2095	2095	0
304	20231101	162100	1032795	2095	2095	2095	2095	0
305	20231101	162000	1032795	2095	2095	2095	2095	0
306	20231101	161900	1032795	2095	2095	2095	2095	0
307	20231101	161800	1032795	2095	2095	2095	2095	0
308	20231101	161700	1032795	2095	2095	2095	2095	0
309	20231101	161600	1032795	2095	2095	2095	2095	0
310	20231101	161500	1032795	2095	2095	2095	2095	0
311	20231101	161400	1032795	2095	2095	2095	2095	0
312	20231101	161300	1032795	2095	2095	2095	2095	0
313	20231101	161200	1032795	2095	2095	2095	2095	0
314	20231101	161100	1032795	2095	2095	2095	2095	0
315	20231101	161000	1032795	2095	2095	2095	2095	0
316	20231101	160900	1032795	2095	2095	2095	2095	0
317	20231101	160800	1032795	2095	2095	2095	2095	0
318	20231101	160700	1032795	2095	2095	2095	2095	0
319	20231101	160600	1032795	2095	2095	2095	2095	0
320	20231101	160500	1032795	2095	2095	2095	2095	0
321	20231101	160400	1032795	2095	2095	2095	2095	0
322	20231101	160300	1032795	2095	2095	2095	2095	0
323	20231101	160200	1032795	2095	2095	2095	2095	0
324	20231101	160100	1032795	2095	2095	2095	2095	0
325	20231101	160000	1032795	2095	2095	2095	2095	0
326	20231101	155900	1032795	2095	2095	2095	2095	0
327	20231101	155800	1032795	2095	2095	2095	2095	0
328	20231101	155700	1032795	2095	2095	2095	2095	0
329	20231101	155600	1032795	2095	2095	2095	2095	0
330	20231101	155500	1032795	2095	2095	2095	2095	0
331	20231101	155400	1032795	2095	2095	2095	2095	0
332	20231101	155300	1032795	2095	2095	2095	2095	21
333	20231101	155200	1032795	2095	2095	2095	2095	0
334	20231101	155100	1032795	2095	2095	2095	2095	0
335	20231101	155000	1032795	2095	2095	2095	2095	0
336	20231101	154900	1032795	2095	2095	2095	2095	0
337	20231101	154800	1032795	2095	2095	2095	2095	0
338	20231101	154700	1032795	2095	2095	2095	2095	0
339	20231101	154600	1032795	2095	2095	2095	2095	0
340	20231101	154500	1032795	2095	2095	2095	2095	0
341	20231101	154400	1032795	2095	2095	2095	2095	0
342	20231101	154300	1032795	2095	2095	2095	2095	0
343	20231101	154200	1032795	2095	2095	2095	2095	0
344	20231101	154100	1032795	2095	2095	2095	2095	0
345	20231101	154000	1032795	2095	2095	2095	2095	0
346	20231101	153900	1032795	2095	2095	2095	2095	0
347	20231101	153800	1032795	2095	2095	2095	2095	0
348	20231101	153700	1032795	2095	2095	2095	2095	0
349	20231101	153600	1032795	2095	2095	2095	2095	0
350	20231101	153500	1032795	2095	2095	2095	2095	0
351	20231101	153400	1032795	2095	2095	2095	2095	0
352	20231101	153300	1032795	2095	2095	2095	2095	0
353	20231101	153200	1032795	2095	2095	2095	2095	0
354	20231101	153100	1032795	2095	2095	2095	2095	0
355	20231101	153000	1032795	2095	2095	2095	2095	21
356	20231101	152900	988800	2095	2095	2095	2095	0
357	20231101	152800	988800	2095	2095	2095	2095	0
358	20231101	152700	988800	2095	2095	2095	2095	0
359	20231101	152600	988800	2095	2095	2095	2095	0
360	20231101	152500	988800	2095	2095	2095	2095	0
361	20231101	152400	988800	2095	2095	2095	2095	0
362	20231101	152300	988800	2095	2095	2095	2095	0
363	20231101	152200	988800	2095	2095	2095	2095	0
364	20231101	152100	988800	2095	2095	2095	2095	0
365	20231101	152000	988800	2095	2095	2095	2095	0
366	20231101	151900	988800	2095	2095	2095	2095	0
367	20231101	151800	988800	2095	2095	2095	2095	0
368	20231101	151700	988800	2095	2095	2095	2095	0
369	20231101	151600	988800	2095	2095	2095	2095	0
370	20231101	151500	988800	2095	2095	2095	2095	0
371	20231101	151400	988800	2095	2095	2095	2095	0
372	20231101	151300	988800	2095	2095	2095	2095	0
373	20231101	151200	988800	2095	2095	2095	2095	0
374	20231101	151100	988800	2095	2095	2095	2095	0
375	20231101	151000	988800	2095	2095	2095	2095	0
376	20231101	150900	988800	2095	2095	2095	2095	0
377	20231101	150800	988800	2095	2095	2095	2095	0
378	20231101	150700	988800	2095	2095	2095	2095	0
379	20231101	150600	988800	2095	2095	2095	2095	0
380	20231101	150500	988800	2095	2095	2095	2095	0
381	20231101	150400	988800	2095	2095	2095	2095	0
382	20231101	150300	988800	2095	2095	2095	2095	0
383	20231101	150200	988800	2095	2095	2095	2095	0
384	20231101	150100	988800	2095	2095	2095	2095	0
385	20231101	150000	988800	2095	2095	2095	2095	0
386	20231101	145900	988800	2095	2095	2095	2095	0
387	20231101	145800	988800	2095	2095	2095	2095	0
388	20231101	145700	988800	2095	2095	2095	2095	0
389	20231101	145600	988800	2095	2095	2095	2095	0
390	20231101	145500	988800	2095	2095	2095	2095	0
391	20231101	145400	988800	2095	2095	2095	2095	0
392	20231101	145300	988800	2095	2095	2095	2095	0
393	20231101	145200	988800	2095	2095	2095	2095	0
394	20231101	145100	988800	2095	2095	2095	2095	0
395	20231101	145000	988800	2095	2095	2095	2095	0
396	20231101	144900	988800	2095	2095	2095	2095	0
397	20231101	144800	988800	2095	2095	2095	2095	0
398	20231101	144700	988800	2095	2095	2095	2095	0
399	20231101	144600	988800	2095	2095	2095	2095	0
400	20231101	144500	988800	2095	2095	2095	2095	0
401	20231101	144400	988800	2095	2095	2095	2095	0
402	20231101	144300	988800	2095	2095	2095	2095	0
403	20231101	144200	988800	2095	2095	2095	2095	0
404	20231101	144100	988800	2095	2095	2095	2095	0
405	20231101	144000	988800	2095	2095	2095	2095	0
406	20231101	143900	988800	2095	2095	2095	2095	0
407	20231101	143800	988800	2095	2095	2095	2095	0
408	20231101	143700	988800	2095	2095	2095	2095	0
409	20231101	143600	988800	2095	2095	2095	2095	0
410	20231101	143500	988800	2095	2095	2095	2095	0
411	20231101	143400	988800	2095	2095	2095	2095	0
412	20231101	143300	988800	2095	2095	2095	2095	0
413	20231101	143200	988800	2095	2095	2095	2095	0
414	20231101	143100	988800	2095	2095	2095	2095	0
415	20231101	143000	988800	2095	2095	2095	2095	0
416	20231101	142900	988800	2095	2095	2095	2095	0
417	20231101	142800	988800	2095	2095	2095	2095	0
418	20231101	142700	988800	2095	2095	2095	2095	0
419	20231101	142600	988800	2095	2095	2095	2095	0
420	20231101	142500	988800	2095	2095	2095	2095	0
421	20231101	142400	988800	2095	2095	2095	2095	0
422	20231101	142300	988800	2095	2095	2095	2095	0
423	20231101	142200	988800	2095	2095	2095	2095	0
424	20231101	142100	988800	2095	2095	2095	2095	0
425	20231101	142000	988800	2095	2095	2095	2095	0
426	20231101	141900	988800	2095	2095	2095	2095	0
427	20231101	141800	988800	2095	2095	2095	2095	0
428	20231101	141700	988800	2095	2095	2095	2095	0
429	20231101	141600	988800	2095	2095	2095	2095	0
430	20231101	141500	988800	2095	2095	2095	2095	0
431	20231101	141400	988800	2095	2095	2095	2095	0
432	20231101	141300	988800	2095	2095	2095	2095	0
433	20231101	141200	988800	2095	2095	2095	2095	0
434	20231101	141100	988800	2095	2095	2095	2095	0
435	20231101	141000	988800	2095	2095	2095	2095	0
436	20231101	140900	988800	2095	2095	2095	2095	0
437	20231101	140800	988800	2095	2095	2095	2095	0
438	20231101	140700	988800	2095	2095	2095	2095	0
439	20231101	140600	988800	2095	2095	2095	2095	0
440	20231101	140500	988800	2095	2095	2095	2095	0
441	20231101	140400	988800	2095	2095	2095	2095	0
442	20231101	140300	988800	2095	2095	2095	2095	0
443	20231101	140200	988800	2095	2095	2095	2095	0
444	20231101	140100	988800	2095	2095	2095	2095	0
445	20231101	140000	988800	2095	2095	2095	2095	0
446	20231101	135900	988800	2095	2095	2095	2095	0
447	20231101	135800	988800	2095	2095	2095	2095	0
448	20231101	135700	988800	2095	2095	2095	2095	0
449	20231101	135600	988800	2095	2095	2095	2095	0
450	20231101	135500	988800	2095	2095	2095	2095	0
451	20231101	135400	988800	2095	2095	2095	2095	0
452	20231101	135300	988800	2095	2095	2095	2095	0
453	20231101	135200	988800	2095	2095	2095	2095	0
454	20231101	135100	988800	2095	2095	2095	2095	0
455	20231101	135000	988800	2095	2095	2095	2095	0
456	20231101	134900	988800	2095	2095	2095	2095	1
457	20231101	134800	986705	2100	2100	2100	2100	0
458	20231101	134700	986705	2100	2100	2100	2100	0
459	20231101	134600	986705	2100	2100	2100	2100	0
460	20231101	134500	986705	2100	2100	2100	2100	0
461	20231101	134400	986705	2100	2100	2100	2100	0
462	20231101	134300	986705	2100	2100	2100	2100	0
463	20231101	134200	986705	2100	2100	2100	2100	0
464	20231101	134100	986705	2100	2100	2100	2100	0
465	20231101	134000	986705	2100	2100	2100	2100	0
466	20231101	133900	986705	2100	2100	2100	2100	0
467	20231101	133800	986705	2100	2100	2100	2100	0
468	20231101	133700	986705	2100	2100	2100	2100	0
469	20231101	133600	986705	2100	2100	2100	2100	0
470	20231101	133500	986705	2100	2100	2100	2100	0
471	20231101	133400	986705	2100	2100	2100	2100	0
472	20231101	133300	986705	2100	2100	2100	2100	0
473	20231101	133200	986705	2100	2100	2100	2100	0
474	20231101	133100	986705	2100	2100	2100	2100	0
475	20231101	133000	986705	2100	2100	2100	2100	0
476	20231101	132900	986705	2100	2100	2100	2100	0
477	20231101	132800	986705	2100	2100	2100	2100	0
478	20231101	132700	986705	2100	2100	2100	2100	0
479	20231101	132600	986705	2100	2100	2100	2100	0
480	20231101	132500	986705	2100	2100	2100	2100	0
481	20231101	132400	986705	2100	2100	2100	2100	0
482	20231101	132300	986705	2100	2100	2100	2100	0
483	20231101	132200	986705	2100	2100	2100	2100	0
484	20231101	132100	986705	2100	2100	2100	2100	0
485	20231101	132000	986705	2100	2100	2100	2100	0
486	20231101	131900	986705	2100	2100	2100	2100	0
487	20231101	131800	986705	2100	2100	2100	2100	0
488	20231101	131700	986705	2100	2100	2100	2100	0
489	20231101	131600	986705	2100	2100	2100	2100	0
490	20231101	131500	986705	2100	2100	2100	2100	0
491	20231101	131400	986705	2100	2100	2100	2100	0
492	20231101	131300	986705	2100	2100	2100	2100	0
493	20231101	131200	986705	2100	2100	2100	2100	0
494	20231101	131100	986705	2100	2100	2100	2100	0
495	20231101	131000	986705	2100	2100	2100	2100	0
496	20231101	130900	986705	2100	2100	2100	2100	0
497	20231101	130800	986705	2100	2100	2100	2100	0
498	20231101	130700	986705	2100	2100	2100	2100	0
499	20231101	130600	986705	2100	2100	2100	2100	0
500	20231101	130500	986705	2100	2100	2100	2100	0
501	20231101	130400	986705	2100	2100	2100	2100	0
502	20231101	130300	986705	2100	2100	2100	2100	0
503	20231101	130200	986705	2100	2100	2100	2100	0
504	20231101	130100	986705	2100	2100	2100	2100	0
505	20231101	130000	986705	2100	2100	2100	2100	0
506	20231101	125900	986705	2100	2100	2100	2100	1
507	20231101	125800	984605	2095	2095	2095	2095	12
508	20231101	125700	959465	2080	2080	2080	2080	0
509	20231101	125600	959465	2080	2080	2080	2080	0
510	20231101	125500	959465	2080	2080	2080	2080	11
511	20231101	125400	936585	2095	2095	2095	2095	0
512	20231101	125300	936585	2095	2095	2095	2095	0
513	20231101	125200	936585	2095	2095	2095	2095	0
514	20231101	125100	936585	2095	2095	2095	2095	0
515	20231101	125000	936585	2095	2095	2095	2095	0
516	20231101	124900	936585	2095	2095	2095	2095	0
517	20231101	124800	936585	2095	2095	2095	2095	0
518	20231101	124700	936585	2095	2095	2095	2095	0
519	20231101	124600	936585	2095	2095	2095	2095	0
520	20231101	124500	936585	2095	2095	2095	2095	1
521	20231101	124400	934490	2100	2100	2100	2100	0
522	20231101	124300	934490	2100	2100	2100	2100	0
523	20231101	124200	934490	2100	2100	2100	2100	0
524	20231101	124100	934490	2100	2100	2100	2100	0
525	20231101	124000	934490	2100	2100	2100	2100	0
526	20231101	123900	934490	2100	2100	2100	2100	0
527	20231101	123800	934490	2100	2100	2100	2100	0
528	20231101	123700	934490	2100	2100	2100	2100	0
529	20231101	123600	934490	2100	2100	2100	2100	0
530	20231101	123500	934490	2100	2100	2100	2100	0
531	20231101	123400	934490	2100	2100	2100	2100	0
532	20231101	123300	934490	2100	2100	2100	2100	0
533	20231101	123200	934490	2100	2100	2100	2100	439
534	20231101	123100	12590	2100	2100	2100	2100	0
535	20231101	123000	12590	2100	2100	2100	2100	0
536	20231101	122900	12590	2100	2100	2100	2100	0
537	20231101	122800	12590	2100	2100	2100	2100	0
538	20231101	122700	12590	2100	2100	2100	2100	0
539	20231101	122600	12590	2100	2100	2100	2100	0
540	20231101	122500	12590	2100	2100	2100	2100	0
541	20231101	122400	12590	2100	2100	2100	2100	0
542	20231101	122300	12590	2100	2100	2100	2100	0
543	20231101	122200	12590	2100	2100	2100	2100	0
544	20231101	122100	12590	2100	2100	2100	2100	0
545	20231101	122000	12590	2100	2100	2100	2100	0
546	20231101	121900	12590	2100	2100	2100	2100	0
547	20231101	121800	12590	2100	2100	2100	2100	0
548	20231101	121700	12590	2100	2100	2100	2100	0
549	20231101	121600	12590	2100	2100	2100	2100	0
550	20231101	121500	12590	2100	2100	2100	2100	0
551	20231101	121400	12590	2100	2100	2100	2100	0
552	20231101	121300	12590	2100	2100	2100	2100	0
553	20231101	121200	12590	2100	2100	2100	2100	0
554	20231101	121100	12590	2100	2100	2100	2100	0
555	20231101	121000	12590	2100	2095	2100	2095	3
556	20231101	120900	6300	2100	2100	2100	2100	0
557	20231101	120800	6300	2100	2100	2100	2100	0
558	20231101	120700	6300	2100	2100	2100	2100	0
559	20231101	120600	6300	2100	2100	2100	2100	0
560	20231101	120500	6300	2100	2100	2100	2100	0
561	20231101	120400	6300	2100	2100	2100	2100	0
562	20231101	120300	6300	2100	2100	2100	2100	0
563	20231101	120200	6300	2100	2100	2100	2100	0
564	20231101	120100	6300	2100	2100	2100	2100	0
565	20231101	120000	6300	2100	2100	2100	2100	0
566	20231101	115900	6300	2100	2100	2100	2100	0
567	20231101	115800	6300	2100	2100	2100	2100	0
568	20231101	115700	6300	2100	2100	2100	2100	0
569	20231101	115600	6300	2100	2100	2100	2100	0
570	20231101	115500	6300	2100	2100	2100	2100	0
571	20231101	115400	6300	2100	2100	2100	2100	0
572	20231101	115300	6300	2100	2100	2100	2100	0
573	20231101	115200	6300	2100	2100	2100	2100	0
574	20231101	115100	6300	2100	2100	2100	2100	0
575	20231101	115000	6300	2100	2100	2100	2100	0
576	20231101	114900	6300	2100	2100	2100	2100	0
577	20231101	114800	6300	2100	2100	2100	2100	0
578	20231101	114700	6300	2100	2100	2100	2100	0
579	20231101	114600	6300	2100	2100	2100	2100	0
580	20231101	114500	6300	2100	2100	2100	2100	0
581	20231101	114400	6300	2100	2100	2100	2100	0
582	20231101	114300	6300	2100	2100	2100	2100	0
583	20231101	114200	6300	2100	2100	2100	2100	0
584	20231101	114100	6300	2100	2100	2100	2100	0
585	20231101	114000	6300	2100	2100	2100	2100	0
586	20231101	113900	6300	2100	2100	2100	2100	0
587	20231101	113800	6300	2100	2100	2100	2100	0
588	20231101	113700	6300	2100	2100	2100	2100	0
589	20231101	113600	6300	2100	2100	2100	2100	0
590	20231101	113500	6300	2100	2100	2100	2100	0
591	20231101	113400	6300	2100	2100	2100	2100	0
592	20231101	113300	6300	2100	2100	2100	2100	0
593	20231101	113200	6300	2100	2100	2100	2100	0
594	20231101	113100	6300	2100	2100	2100	2100	0
595	20231101	113000	6300	2100	2100	2100	2100	0
596	20231101	112900	6300	2100	2100	2100	2100	0
597	20231101	112800	6300	2100	2100	2100	2100	0
598	20231101	112700	6300	2100	2100	2100	2100	0
599	20231101	112600	6300	2100	2100	2100	2100	0
600	20231101	112500	6300	2100	2100	2100	2100	0
601	20231101	112400	6300	2100	2100	2100	2100	0
602	20231101	112300	6300	2100	2100	2100	2100	0
603	20231101	112200	6300	2100	2100	2100	2100	0
604	20231101	112100	6300	2100	2100	2100	2100	0
605	20231101	112000	6300	2100	2100	2100	2100	0
606	20231101	111900	6300	2100	2100	2100	2100	0
607	20231101	111800	6300	2100	2100	2100	2100	0
608	20231101	111700	6300	2100	2100	2100	2100	0
609	20231101	111600	6300	2100	2100	2100	2100	0
610	20231101	111500	6300	2100	2100	2100	2100	0
611	20231101	111400	6300	2100	2100	2100	2100	0
612	20231101	111300	6300	2100	2100	2100	2100	0
613	20231101	111200	6300	2100	2100	2100	2100	0
614	20231101	111100	6300	2100	2100	2100	2100	0
615	20231101	111000	6300	2100	2100	2100	2100	0
616	20231101	110900	6300	2100	2100	2100	2100	0
617	20231101	110800	6300	2100	2100	2100	2100	0
618	20231101	110700	6300	2100	2100	2100	2100	0
619	20231101	110600	6300	2100	2100	2100	2100	0
620	20231101	110500	6300	2100	2100	2100	2100	0
621	20231101	110400	6300	2100	2100	2100	2100	0
622	20231101	110300	6300	2100	2100	2100	2100	0
623	20231101	110200	6300	2100	2100	2100	2100	0
624	20231101	110100	6300	2100	2100	2100	2100	0
625	20231101	110000	6300	2100	2100	2100	2100	0
626	20231101	105900	6300	2100	2100	2100	2100	0
627	20231101	105800	6300	2100	2100	2100	2100	0
628	20231101	105700	6300	2100	2100	2100	2100	0
629	20231101	105600	6300	2100	2100	2100	2100	0
630	20231101	105500	6300	2100	2100	2100	2100	0
631	20231101	105400	6300	2100	2100	2100	2100	0
632	20231101	105300	6300	2100	2100	2100	2100	0
633	20231101	105200	6300	2100	2100	2100	2100	0
634	20231101	105100	6300	2100	2100	2100	2100	0
635	20231101	105000	6300	2100	2100	2100	2100	0
636	20231101	104900	6300	2100	2100	2100	2100	0
637	20231101	104800	6300	2100	2100	2100	2100	0
638	20231101	104700	6300	2100	2100	2100	2100	0
639	20231101	104600	6300	2100	2100	2100	2100	0
640	20231101	104500	6300	2100	2100	2100	2100	0
641	20231101	104400	6300	2100	2100	2100	2100	0
642	20231101	104300	6300	2100	2100	2100	2100	0
643	20231101	104200	6300	2100	2100	2100	2100	0
644	20231101	104100	6300	2100	2100	2100	2100	0
645	20231101	104000	6300	2100	2100	2100	2100	0
646	20231101	103900	6300	2100	2100	2100	2100	0
647	20231101	103800	6300	2100	2100	2100	2100	0
648	20231101	103700	6300	2100	2100	2100	2100	0
649	20231101	103600	6300	2100	2100	2100	2100	0
650	20231101	103500	6300	2100	2100	2100	2100	0
651	20231101	103400	6300	2100	2100	2100	2100	0
652	20231101	103300	6300	2100	2100	2100	2100	0
653	20231101	103200	6300	2100	2100	2100	2100	0
654	20231101	103100	6300	2100	2100	2100	2100	0
655	20231101	103000	6300	2100	2100	2100	2100	0
656	20231101	102900	6300	2100	2100	2100	2100	0
657	20231101	102800	6300	2100	2100	2100	2100	0
658	20231101	102700	6300	2100	2100	2100	2100	0
659	20231101	102600	6300	2100	2100	2100	2100	0
660	20231101	102500	6300	2100	2100	2100	2100	0
661	20231101	102400	6300	2100	2100	2100	2100	0
662	20231101	102300	6300	2100	2100	2100	2100	0
663	20231101	102200	6300	2100	2100	2100	2100	0
664	20231101	102100	6300	2100	2100	2100	2100	0
665	20231101	102000	6300	2100	2100	2100	2100	0
666	20231101	101900	6300	2100	2100	2100	2100	0
667	20231101	101800	6300	2100	2100	2100	2100	0
668	20231101	101700	6300	2100	2100	2100	2100	0
669	20231101	101600	6300	2100	2100	2100	2100	0
670	20231101	101500	6300	2100	2100	2100	2100	0
671	20231101	101400	6300	2100	2100	2100	2100	0
672	20231101	101300	6300	2100	2100	2100	2100	0
673	20231101	101200	6300	2100	2100	2100	2100	0
674	20231101	101100	6300	2100	2100	2100	2100	0
675	20231101	101000	6300	2100	2100	2100	2100	0
676	20231101	100900	6300	2100	2100	2100	2100	0
677	20231101	100800	6300	2100	2100	2100	2100	0
678	20231101	100700	6300	2100	2100	2100	2100	0
679	20231101	100600	6300	2100	2100	2100	2100	0
680	20231101	100500	6300	2100	2100	2100	2100	0
681	20231101	100400	6300	2100	2100	2100	2100	0
682	20231101	100300	6300	2100	2100	2100	2100	0
683	20231101	100200	6300	2100	2100	2100	2100	0
684	20231101	100100	6300	2100	2100	2100	2100	0
685	20231101	100000	6300	2100	2100	2100	2100	0
686	20231101	095900	6300	2100	2100	2100	2100	0
687	20231101	095800	6300	2100	2100	2100	2100	0
688	20231101	095700	6300	2100	2100	2100	2100	0
689	20231101	095600	6300	2100	2100	2100	2100	0
690	20231101	095500	6300	2100	2100	2100	2100	0
691	20231101	095400	6300	2100	2100	2100	2100	0
692	20231101	095300	6300	2100	2100	2100	2100	0
693	20231101	095200	6300	2100	2100	2100	2100	0
694	20231101	095100	6300	2100	2100	2100	2100	0
695	20231101	095000	6300	2100	2100	2100	2100	0
696	20231101	094900	6300	2100	2100	2100	2100	0
697	20231101	094800	6300	2100	2100	2100	2100	0
698	20231101	094700	6300	2100	2100	2100	2100	0
699	20231101	094600	6300	2100	2100	2100	2100	0
700	20231101	094500	6300	2100	2100	2100	2100	0
701	20231101	094400	6300	2100	2100	2100	2100	0
702	20231101	094300	6300	2100	2100	2100	2100	0
703	20231101	094200	6300	2100	2100	2100	2100	0
704	20231101	094100	6300	2100	2100	2100	2100	0
705	20231101	094000	6300	2100	2100	2100	2100	0
706	20231101	093900	6300	2100	2100	2100	2100	0
707	20231101	093800	6300	2100	2100	2100	2100	0
708	20231101	093700	6300	2100	2100	2100	2100	0
709	20231101	093600	6300	2100	2100	2100	2100	0
710	20231101	093500	6300	2100	2100	2100	2100	0
711	20231101	093400	6300	2100	2100	2100	2100	0
712	20231101	093300	6300	2100	2100	2100	2100	0
713	20231101	093200	6300	2100	2100	2100	2100	0
714	20231101	093100	6300	2100	2100	2100	2100	0
715	20231101	093000	6300	2100	2100	2100	2100	0
716	20231101	092900	6300	2100	2100	2100	2100	0
717	20231101	092800	6300	2100	2100	2100	2100	0
718	20231101	092700	6300	2100	2100	2100	2100	0
719	20231101	092600	6300	2100	2100	2100	2100	0
720	20231101	092500	6300	2100	2100	2100	2100	0
721	20231101	092400	6300	2100	2100	2100	2100	0
722	20231101	092300	6300	2100	2100	2100	2100	0
723	20231101	092200	6300	2100	2100	2100	2100	0
724	20231101	092100	6300	2100	2100	2100	2100	0
725	20231101	092000	6300	2100	2100	2100	2100	0
726	20231101	091900	6300	2100	2100	2100	2100	0
727	20231101	091800	6300	2100	2100	2100	2100	0
728	20231101	091700	6300	2100	2100	2100	2100	0
729	20231101	091600	6300	2100	2100	2100	2100	0
730	20231101	091500	6300	2100	2100	2100	2100	0
731	20231101	091400	6300	2100	2100	2100	2100	0
732	20231101	091300	6300	2100	2100	2100	2100	0
733	20231101	091200	6300	2100	2100	2100	2100	0
734	20231101	091100	6300	2100	2100	2100	2100	0
735	20231101	091000	6300	2100	2100	2100	2100	0
736	20231101	090900	6300	2100	2100	2100	2100	0
737	20231101	090800	6300	2100	2100	2100	2100	0
738	20231101	090700	6300	2100	2100	2100	2100	0
739	20231101	090600	6300	2100	2100	2100	2100	0
740	20231101	090500	6300	2100	2100	2100	2100	0
741	20231101	090400	6300	2100	2100	2100	2100	0
742	20231101	090300	6300	2100	2100	2100	2100	0
743	20231101	090200	6300	2100	2100	2100	2100	0
744	20231101	090100	6300	2100	2100	2100	2100	0
745	20231101	090000	6300	2100	2100	2100	2100	3