KissMeData/341310/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211100	18252	757	757	757	757	1
3	20231109	211000	18252	757	757	757	757	0
4	20231109	210900	18252	757	757	757	757	0
5	20231109	210800	18252	757	757	757	757	0
6	20231109	210700	18252	757	757	757	757	0
7	20231109	210600	18252	757	757	757	757	0
8	20231109	210500	18252	757	757	757	757	0
9	20231109	210400	18252	757	757	757	757	0
10	20231109	210300	18252	757	757	757	757	0
11	20231109	210200	18252	757	757	757	757	0
12	20231109	210100	18252	757	757	757	757	0
13	20231109	210000	18252	757	757	757	757	0
14	20231109	205900	18252	757	757	757	757	0
15	20231109	205800	18252	757	757	757	757	0
16	20231109	205700	18252	757	757	757	757	0
17	20231109	205600	18252	757	757	757	757	0
18	20231109	205500	18252	757	757	757	757	0
19	20231109	205400	18252	757	757	757	757	0
20	20231109	205300	18252	757	757	757	757	0
21	20231109	205200	18252	757	757	757	757	0
22	20231109	205100	18252	757	757	757	757	0
23	20231109	205000	18252	757	757	757	757	0
24	20231109	204900	18252	757	757	757	757	0
25	20231109	204800	18252	757	757	757	757	0
26	20231109	204700	18252	757	757	757	757	0
27	20231109	204600	18252	757	757	757	757	0
28	20231109	204500	18252	757	757	757	757	0
29	20231109	204400	18252	757	757	757	757	0
30	20231109	204300	18252	757	757	757	757	0
31	20231109	204200	18252	757	757	757	757	0
32	20231109	204100	18252	757	757	757	757	1
33	20231109	204000	18252	757	757	757	757	0
34	20231109	203900	18252	757	757	757	757	0
35	20231109	203800	18252	757	757	757	757	0
36	20231109	203700	18252	757	757	757	757	0
37	20231109	203600	18252	757	757	757	757	0
38	20231109	203500	18252	757	757	757	757	0
39	20231109	203400	18252	757	757	757	757	0
40	20231109	203300	18252	757	757	757	757	0
41	20231109	203200	18252	757	757	757	757	0
42	20231109	203100	18252	757	757	757	757	0
43	20231109	203000	18252	757	757	757	757	0
44	20231109	202900	18252	757	757	757	757	0
45	20231109	202800	18252	757	757	757	757	0
46	20231109	202700	18252	757	757	757	757	0
47	20231109	202600	18252	757	757	757	757	0
48	20231109	202500	18252	757	757	757	757	0
49	20231109	202400	18252	757	757	757	757	0
50	20231109	202300	18252	757	757	757	757	0
51	20231109	202200	18252	757	757	757	757	0
52	20231109	202100	18252	757	757	757	757	0
53	20231109	202000	18252	757	757	757	757	0
54	20231109	201900	18252	757	757	757	757	0
55	20231109	201800	18252	757	757	757	757	0
56	20231109	201700	18252	757	757	757	757	0
57	20231109	201600	18252	757	757	757	757	0
58	20231109	201500	18252	757	757	757	757	0
59	20231109	201400	18252	757	757	757	757	0
60	20231109	201300	18252	757	757	757	757	0
61	20231109	201200	18252	757	757	757	757	0
62	20231109	201100	18252	757	757	757	757	1
63	20231109	201000	18252	757	757	757	757	0
64	20231109	200900	18252	757	757	757	757	0
65	20231109	200800	18252	757	757	757	757	0
66	20231109	200700	18252	757	757	757	757	0
67	20231109	200600	18252	757	757	757	757	0
68	20231109	200500	18252	757	757	757	757	0
69	20231109	200400	18252	757	757	757	757	0
70	20231109	200300	18252	757	757	757	757	0
71	20231109	200200	18252	757	757	757	757	0
72	20231109	200100	18252	757	757	757	757	0
73	20231109	200000	18252	757	757	757	757	0
74	20231109	195900	18252	757	757	757	757	0
75	20231109	195800	18252	757	757	757	757	0
76	20231109	195700	18252	757	757	757	757	0
77	20231109	195600	18252	757	757	757	757	0
78	20231109	195500	18252	757	757	757	757	0
79	20231109	195400	18252	757	757	757	757	0
80	20231109	195300	18252	757	757	757	757	0
81	20231109	195200	18252	757	757	757	757	0
82	20231109	195100	18252	757	757	757	757	0
83	20231109	195000	18252	757	757	757	757	0
84	20231109	194900	18252	757	757	757	757	0
85	20231109	194800	18252	757	757	757	757	0
86	20231109	194700	18252	757	757	757	757	0
87	20231109	194600	18252	757	757	757	757	0
88	20231109	194500	18252	757	757	757	757	0
89	20231109	194400	18252	757	757	757	757	0
90	20231109	194300	18252	757	757	757	757	0
91	20231109	194200	18252	757	757	757	757	0
92	20231109	194100	18252	757	757	757	757	1
93	20231109	194000	18252	757	757	757	757	0
94	20231109	193900	18252	757	757	757	757	0
95	20231109	193800	18252	757	757	757	757	0
96	20231109	193700	18252	757	757	757	757	0
97	20231109	193600	18252	757	757	757	757	0
98	20231109	193500	18252	757	757	757	757	0
99	20231109	193400	18252	757	757	757	757	0
100	20231109	193300	18252	757	757	757	757	0
101	20231109	193200	18252	757	757	757	757	0
102	20231109	193100	18252	757	757	757	757	0
103	20231109	193000	18252	757	757	757	757	0
104	20231109	192900	18252	757	757	757	757	0
105	20231109	192800	18252	757	757	757	757	0
106	20231109	192700	18252	757	757	757	757	0
107	20231109	192600	18252	757	757	757	757	0
108	20231109	192500	18252	757	757	757	757	0
109	20231109	192400	18252	757	757	757	757	0
110	20231109	192300	18252	757	757	757	757	0
111	20231109	192200	18252	757	757	757	757	0
112	20231109	192100	18252	757	757	757	757	0
113	20231109	192000	18252	757	757	757	757	0
114	20231109	191900	18252	757	757	757	757	0
115	20231109	191800	18252	757	757	757	757	0
116	20231109	191700	18252	757	757	757	757	0
117	20231109	191600	18252	757	757	757	757	0
118	20231109	191500	18252	757	757	757	757	0
119	20231109	191400	18252	757	757	757	757	0
120	20231109	191300	18252	757	757	757	757	0
121	20231109	191200	18252	757	757	757	757	0
122	20231109	191100	18252	757	757	757	757	1
123	20231109	191000	18252	757	757	757	757	0
124	20231109	190900	18252	757	757	757	757	0
125	20231109	190800	18252	757	757	757	757	0
126	20231109	190700	18252	757	757	757	757	0
127	20231109	190600	18252	757	757	757	757	0
128	20231109	190500	18252	757	757	757	757	0
129	20231109	190400	18252	757	757	757	757	0
130	20231109	190300	18252	757	757	757	757	0
131	20231109	190200	18252	757	757	757	757	0
132	20231109	190100	18252	757	757	757	757	0
133	20231109	190000	18252	757	757	757	757	0
134	20231109	185900	18252	757	757	757	757	0
135	20231109	185800	18252	757	757	757	757	0
136	20231109	185700	18252	757	757	757	757	0
137	20231109	185600	18252	757	757	757	757	0
138	20231109	185500	18252	757	757	757	757	0
139	20231109	185400	18252	757	757	757	757	0
140	20231109	185300	18252	757	757	757	757	0
141	20231109	185200	18252	757	757	757	757	0
142	20231109	185100	18252	757	757	757	757	0
143	20231109	185000	18252	757	757	757	757	0
144	20231109	184900	18252	757	757	757	757	0
145	20231109	184800	18252	757	757	757	757	0
146	20231109	184700	18252	757	757	757	757	0
147	20231109	184600	18252	757	757	757	757	0
148	20231109	184500	18252	757	757	757	757	0
149	20231109	184400	18252	757	757	757	757	0
150	20231109	184300	18252	757	757	757	757	0
151	20231109	184200	18252	757	757	757	757	0
152	20231109	184100	18252	757	757	757	757	1
153	20231109	184000	18252	757	757	757	757	0
154	20231109	183900	18252	757	757	757	757	0
155	20231109	183800	18252	757	757	757	757	0
156	20231109	183700	18252	757	757	757	757	0
157	20231109	183600	18252	757	757	757	757	0
158	20231109	183500	18252	757	757	757	757	0
159	20231109	183400	18252	757	757	757	757	0
160	20231109	183300	18252	757	757	757	757	0
161	20231109	183200	18252	757	757	757	757	0
162	20231109	183100	18252	757	757	757	757	0
163	20231109	183000	18252	757	757	757	757	0
164	20231109	182900	18252	757	757	757	757	0
165	20231109	182800	18252	757	757	757	757	0
166	20231109	182700	18252	757	757	757	757	0
167	20231109	182600	18252	757	757	757	757	0
168	20231109	182500	18252	757	757	757	757	0
169	20231109	182400	18252	757	757	757	757	0
170	20231109	182300	18252	757	757	757	757	0
171	20231109	182200	18252	757	757	757	757	0
172	20231109	182100	18252	757	757	757	757	0
173	20231109	182000	18252	757	757	757	757	0
174	20231109	181900	18252	757	757	757	757	0
175	20231109	181800	18252	757	757	757	757	0
176	20231109	181700	18252	757	757	757	757	0
177	20231109	181600	18252	757	757	757	757	0
178	20231109	181500	18252	757	757	757	757	0
179	20231109	181400	18252	757	757	757	757	0
180	20231109	181300	18252	757	757	757	757	0
181	20231109	181200	18252	757	757	757	757	0
182	20231109	181100	18252	757	757	757	757	1
183	20231109	181000	18252	757	757	757	757	0
184	20231109	180900	18252	757	757	757	757	0
185	20231109	180800	18252	757	757	757	757	0
186	20231109	180700	18252	757	757	757	757	0
187	20231109	180600	18252	757	757	757	757	0
188	20231109	180500	18252	757	757	757	757	0
189	20231109	180400	18252	757	757	757	757	0
190	20231109	180300	18252	757	757	757	757	0
191	20231109	180200	18252	757	757	757	757	0
192	20231109	180100	18252	757	757	757	757	0
193	20231109	180000	18252	757	757	757	757	0
194	20231109	175900	18252	757	757	757	757	0
195	20231109	175800	18252	757	757	757	757	0
196	20231109	175700	18252	757	757	757	757	0
197	20231109	175600	18252	757	757	757	757	0
198	20231109	175500	18252	757	757	757	757	0
199	20231109	175400	18252	757	757	757	757	0
200	20231109	175300	18252	757	757	757	757	0
201	20231109	175200	18252	757	757	757	757	0
202	20231109	175100	18252	757	757	757	757	0
203	20231109	175000	18252	757	757	757	757	0
204	20231109	174900	18252	757	757	757	757	0
205	20231109	174800	18252	757	757	757	757	0
206	20231109	174700	18252	757	757	757	757	0
207	20231109	174600	18252	757	757	757	757	0
208	20231109	174500	18252	757	757	757	757	0
209	20231109	174400	18252	757	757	757	757	0
210	20231109	174300	18252	757	757	757	757	0
211	20231109	174200	18252	757	757	757	757	0
212	20231109	174100	18252	757	757	757	757	1
213	20231109	174000	18252	757	757	757	757	0
214	20231109	173900	18252	757	757	757	757	0
215	20231109	173800	18252	757	757	757	757	0
216	20231109	173700	18252	757	757	757	757	0
217	20231109	173600	18252	757	757	757	757	0
218	20231109	173500	18252	757	757	757	757	0
219	20231109	173400	18252	757	757	757	757	0
220	20231109	173300	18252	757	757	757	757	0
221	20231109	173200	18252	757	757	757	757	0
222	20231109	173100	18252	757	757	757	757	0
223	20231109	173000	18252	757	757	757	757	0
224	20231109	172900	18252	757	757	757	757	0
225	20231109	172800	18252	757	757	757	757	0
226	20231109	172700	18252	757	757	757	757	0
227	20231109	172600	18252	757	757	757	757	0
228	20231109	172500	18252	757	757	757	757	0
229	20231109	172400	18252	757	757	757	757	0
230	20231109	172300	18252	757	757	757	757	0
231	20231109	172200	18252	757	757	757	757	0
232	20231109	172100	18252	757	757	757	757	0
233	20231109	172000	18252	757	757	757	757	0
234	20231109	171900	18252	757	757	757	757	0
235	20231109	171800	18252	757	757	757	757	0
236	20231109	171700	18252	757	757	757	757	0
237	20231109	171600	18252	757	757	757	757	0
238	20231109	171500	18252	757	757	757	757	0
239	20231109	171400	18252	757	757	757	757	0
240	20231109	171300	18252	757	757	757	757	0
241	20231109	171200	18252	757	757	757	757	0
242	20231109	171100	18252	757	757	757	757	1
243	20231109	171000	18252	757	757	757	757	0
244	20231109	170900	18252	757	757	757	757	0
245	20231109	170800	18252	757	757	757	757	0
246	20231109	170700	18252	757	757	757	757	0
247	20231109	170600	18252	757	757	757	757	0
248	20231109	170500	18252	757	757	757	757	0
249	20231109	170400	18252	757	757	757	757	0
250	20231109	170300	18252	757	757	757	757	0
251	20231109	170200	18252	757	757	757	757	0
252	20231109	170100	18252	757	757	757	757	0
253	20231109	170000	18252	757	757	757	757	0
254	20231109	165900	18252	757	757	757	757	0
255	20231109	165800	18252	757	757	757	757	0
256	20231109	165700	18252	757	757	757	757	0
257	20231109	165600	18252	757	757	757	757	0
258	20231109	165500	18252	757	757	757	757	0
259	20231109	165400	18252	757	757	757	757	0
260	20231109	165300	18252	757	757	757	757	0
261	20231109	165200	18252	757	757	757	757	0
262	20231109	165100	18252	757	757	757	757	0
263	20231109	165000	18252	757	757	757	757	0
264	20231109	164900	18252	757	757	757	757	0
265	20231109	164800	18252	757	757	757	757	0
266	20231109	164700	18252	757	757	757	757	0
267	20231109	164600	18252	757	757	757	757	0
268	20231109	164500	18252	757	757	757	757	0
269	20231109	164400	18252	757	757	757	757	0
270	20231109	164300	18252	757	757	757	757	0
271	20231109	164200	18252	757	757	757	757	0
272	20231109	164100	18252	757	757	757	757	1
273	20231109	164000	18252	757	757	757	757	0
274	20231109	163900	18252	757	757	757	757	0
275	20231109	163800	18252	757	757	757	757	0
276	20231109	163700	18252	757	757	757	757	0
277	20231109	163600	18252	757	757	757	757	0
278	20231109	163500	18252	757	757	757	757	0
279	20231109	163400	18252	757	757	757	757	0
280	20231109	163300	18252	757	757	757	757	0
281	20231109	163200	18252	757	757	757	757	0
282	20231109	163100	18252	757	757	757	757	0
283	20231109	163000	18252	757	757	757	757	0
284	20231109	162900	18252	757	757	757	757	0
285	20231109	162800	18252	757	757	757	757	0
286	20231109	162700	18252	757	757	757	757	0
287	20231109	162600	18252	757	757	757	757	0
288	20231109	162500	18252	757	757	757	757	0
289	20231109	162400	18252	757	757	757	757	0
290	20231109	162300	18252	757	757	757	757	0
291	20231109	162200	18252	757	757	757	757	0
292	20231109	162100	18252	757	757	757	757	0
293	20231109	162000	18252	757	757	757	757	0
294	20231109	161900	18252	757	757	757	757	0
295	20231109	161800	18252	757	757	757	757	0
296	20231109	161700	18252	757	757	757	757	0
297	20231109	161600	18252	757	757	757	757	0
298	20231109	161500	18252	757	757	757	757	0
299	20231109	161400	18252	757	757	757	757	0
300	20231109	161300	18252	757	757	757	757	0
301	20231109	161200	18252	757	757	757	757	0
302	20231109	161100	18252	757	757	757	757	1
303	20231109	161000	18252	757	757	757	757	0
304	20231109	160900	18252	757	757	757	757	0
305	20231109	160800	18252	757	757	757	757	0
306	20231109	160700	18252	757	757	757	757	0
307	20231109	160600	18252	757	757	757	757	0
308	20231109	160500	18252	757	757	757	757	0
309	20231109	160400	18252	757	757	757	757	0
310	20231109	160300	18252	757	757	757	757	0
311	20231109	160200	18252	757	757	757	757	0
312	20231109	160100	18252	757	757	757	757	0
313	20231109	160000	18252	757	757	757	757	0
314	20231109	155900	18252	757	757	757	757	0
315	20231109	155800	18252	757	757	757	757	0
316	20231109	155700	18252	757	757	757	757	0
317	20231109	155600	18252	757	757	757	757	0
318	20231109	155500	18252	757	757	757	757	0
319	20231109	155400	18252	757	757	757	757	0
320	20231109	155300	18252	757	757	757	757	0
321	20231109	155200	18252	757	757	757	757	0
322	20231109	155100	18252	757	757	757	757	0
323	20231109	155000	18252	757	757	757	757	0
324	20231109	154900	18252	757	757	757	757	0
325	20231109	154800	18252	757	757	757	757	0
326	20231109	154700	18252	757	757	757	757	0
327	20231109	154600	18252	757	757	757	757	0
328	20231109	154500	18252	757	757	757	757	0
329	20231109	154400	18252	757	757	757	757	0
330	20231109	154300	18252	757	757	757	757	0
331	20231109	154200	18252	757	757	757	757	0
332	20231109	154100	18252	757	757	757	757	1
333	20231109	154000	18252	757	757	757	757	0
334	20231109	153900	18252	757	757	757	757	0
335	20231109	153800	18252	757	757	757	757	0
336	20231109	153700	18252	757	757	757	757	0
337	20231109	153600	18252	757	757	757	757	0
338	20231109	153500	18252	757	757	757	757	0
339	20231109	153400	18252	757	757	757	757	0
340	20231109	153300	18252	757	757	757	757	0
341	20231109	153200	18252	757	757	757	757	0
342	20231109	153100	18252	757	757	757	757	0
343	20231109	153000	18252	757	757	757	757	0
344	20231109	152900	18252	757	757	757	757	0
345	20231109	152800	18252	757	757	757	757	0
346	20231109	152700	18252	757	757	757	757	0
347	20231109	152600	18252	757	757	757	757	0
348	20231109	152500	18252	757	757	757	757	0
349	20231109	152400	18252	757	757	757	757	0
350	20231109	152300	18252	757	757	757	757	0
351	20231109	152200	18252	757	757	757	757	0
352	20231109	152100	18252	757	757	757	757	0
353	20231109	152000	18252	757	757	757	757	0
354	20231109	151900	18252	757	757	757	757	0
355	20231109	151800	18252	757	757	757	757	0
356	20231109	151700	18252	757	757	757	757	0
357	20231109	151600	18252	757	757	757	757	0
358	20231109	151500	18252	757	757	757	757	0
359	20231109	151400	18252	757	757	757	757	0
360	20231109	151300	18252	757	757	757	757	0
361	20231109	151200	18252	757	757	757	757	0
362	20231109	151100	18252	757	757	757	757	0
363	20231109	151000	18252	757	757	757	757	0
364	20231109	150900	18252	757	757	757	757	0
365	20231109	150800	18252	757	757	757	757	0
366	20231109	150700	18252	757	757	757	757	0
367	20231109	150600	18252	757	757	757	757	0
368	20231109	150500	18252	757	757	757	757	0
369	20231109	150400	18252	757	757	757	757	0
370	20231109	150300	18252	757	757	757	757	0
371	20231109	150200	18252	757	757	757	757	0
372	20231109	150100	18252	757	757	757	757	0
373	20231109	150000	18252	757	757	757	757	0
374	20231109	145900	18252	757	757	757	757	0
375	20231109	145800	18252	757	757	757	757	0
376	20231109	145700	18252	757	757	757	757	0
377	20231109	145600	18252	757	757	757	757	0
378	20231109	145500	18252	757	757	757	757	0
379	20231109	145400	18252	757	757	757	757	0
380	20231109	145300	18252	757	757	757	757	0
381	20231109	145200	18252	757	757	757	757	0
382	20231109	145100	18252	757	757	757	757	0
383	20231109	145000	18252	757	757	757	757	0
384	20231109	144900	18252	757	757	757	757	0
385	20231109	144800	18252	757	757	757	757	0
386	20231109	144700	18252	757	757	757	757	0
387	20231109	144600	18252	757	757	757	757	0
388	20231109	144500	18252	757	757	757	757	0
389	20231109	144400	18252	757	757	757	757	0
390	20231109	144300	18252	757	757	757	757	0
391	20231109	144200	18252	757	757	757	757	0
392	20231109	144100	18252	757	757	757	757	0
393	20231109	144000	18252	757	757	757	757	0
394	20231109	143900	18252	757	757	757	757	0
395	20231109	143800	18252	757	757	757	757	0
396	20231109	143700	18252	757	757	757	757	0
397	20231109	143600	18252	757	757	757	757	0
398	20231109	143500	18252	757	757	757	757	0
399	20231109	143400	18252	757	757	757	757	0
400	20231109	143300	18252	757	757	757	757	0
401	20231109	143200	18252	757	757	757	757	0
402	20231109	143100	18252	757	757	757	757	0
403	20231109	143000	18252	757	757	757	757	0
404	20231109	142900	18252	757	757	757	757	0
405	20231109	142800	18252	757	757	757	757	0
406	20231109	142700	18252	757	757	757	757	0
407	20231109	142600	18252	757	757	757	757	0
408	20231109	142500	18252	757	757	757	757	0
409	20231109	142400	18252	757	757	757	757	0
410	20231109	142300	18252	757	757	757	757	0
411	20231109	142200	18252	757	757	757	757	0
412	20231109	142100	18252	757	757	757	757	0
413	20231109	142000	18252	757	757	757	757	0
414	20231109	141900	18252	757	757	757	757	0
415	20231109	141800	18252	757	757	757	757	0
416	20231109	141700	18252	757	757	757	757	0
417	20231109	141600	18252	757	757	757	757	0
418	20231109	141500	18252	757	757	757	757	0
419	20231109	141400	18252	757	757	757	757	0
420	20231109	141300	18252	757	757	757	757	0
421	20231109	141200	18252	757	757	757	757	0
422	20231109	141100	18252	757	757	757	757	0
423	20231109	141000	18252	757	757	757	757	0
424	20231109	140900	18252	757	757	757	757	0
425	20231109	140800	18252	757	757	757	757	0
426	20231109	140700	18252	757	757	757	757	0
427	20231109	140600	18252	757	757	757	757	0
428	20231109	140500	18252	757	757	757	757	0
429	20231109	140400	18252	757	757	757	757	0
430	20231109	140300	18252	757	757	757	757	0
431	20231109	140200	18252	757	757	757	757	0
432	20231109	140100	18252	757	757	757	757	0
433	20231109	140000	18252	757	757	757	757	0
434	20231109	135900	18252	757	757	757	757	0
435	20231109	135800	18252	757	757	757	757	0
436	20231109	135700	18252	757	757	757	757	0
437	20231109	135600	18252	757	757	757	757	0
438	20231109	135500	18252	757	757	757	757	0
439	20231109	135400	18252	757	757	757	757	0
440	20231109	135300	18252	757	757	757	757	0
441	20231109	135200	18252	757	757	757	757	0
442	20231109	135100	18252	757	757	757	757	0
443	20231109	135000	18252	757	757	757	757	0
444	20231109	134900	18252	757	757	757	757	0
445	20231109	134800	18252	757	757	757	757	0
446	20231109	134700	18252	757	757	757	757	0
447	20231109	134600	18252	757	757	757	757	0
448	20231109	134500	18252	757	757	757	757	0
449	20231109	134400	18252	757	757	757	757	0
450	20231109	134300	18252	757	757	757	757	0
451	20231109	134200	18252	757	757	757	757	0
452	20231109	134100	18252	757	757	757	757	0
453	20231109	134000	18252	757	757	757	757	0
454	20231109	133900	18252	757	757	757	757	0
455	20231109	133800	18252	757	757	757	757	0
456	20231109	133700	18252	757	757	757	757	0
457	20231109	133600	18252	757	757	757	757	0
458	20231109	133500	18252	757	757	757	757	0
459	20231109	133400	18252	757	757	757	757	0
460	20231109	133300	18252	757	757	757	757	0
461	20231109	133200	18252	757	757	757	757	0
462	20231109	133100	18252	757	757	757	757	0
463	20231109	133000	18252	757	757	757	757	0
464	20231109	132900	18252	757	757	757	757	0
465	20231109	132800	18252	757	757	757	757	0
466	20231109	132700	18252	757	757	757	757	0
467	20231109	132600	18252	757	757	757	757	0
468	20231109	132500	18252	757	757	757	757	0
469	20231109	132400	18252	757	757	757	757	0
470	20231109	132300	18252	757	757	757	757	0
471	20231109	132200	18252	757	757	757	757	0
472	20231109	132100	18252	757	757	757	757	0
473	20231109	132000	18252	757	757	757	757	0
474	20231109	131900	18252	757	757	757	757	0
475	20231109	131800	18252	757	757	757	757	0
476	20231109	131700	18252	757	757	757	757	0
477	20231109	131600	18252	757	757	757	757	0
478	20231109	131500	18252	757	757	757	757	0
479	20231109	131400	18252	757	757	757	757	0
480	20231109	131300	18252	757	757	757	757	0
481	20231109	131200	18252	757	757	757	757	0
482	20231109	131100	18252	757	757	757	757	0
483	20231109	131000	18252	757	757	757	757	0
484	20231109	130900	18252	757	757	757	757	0
485	20231109	130800	18252	757	757	757	757	0
486	20231109	130700	18252	757	757	757	757	0
487	20231109	130600	18252	757	757	757	757	0
488	20231109	130500	18252	757	757	757	757	0
489	20231109	130400	18252	757	757	757	757	0
490	20231109	130300	18252	757	757	757	757	0
491	20231109	130200	18252	757	757	757	757	0
492	20231109	130100	18252	757	757	757	757	0
493	20231109	130000	18252	757	757	757	757	0
494	20231109	125900	18252	757	757	757	757	0
495	20231109	125800	18252	757	757	757	757	0
496	20231109	125700	18252	757	757	757	757	0
497	20231109	125600	18252	757	757	757	757	0
498	20231109	125500	18252	757	757	757	757	0
499	20231109	125400	18252	757	757	757	757	0
500	20231109	125300	18252	757	757	757	757	0
501	20231109	125200	18252	757	757	757	757	0
502	20231109	125100	18252	757	757	757	757	0
503	20231109	125000	18252	757	757	757	757	0
504	20231109	124900	18252	757	757	757	757	0
505	20231109	124800	18252	757	757	757	757	0
506	20231109	124700	18252	757	757	757	757	0
507	20231109	124600	18252	757	757	757	757	0
508	20231109	124500	18252	757	757	757	757	1
509	20231109	124400	17495	757	757	757	757	0
510	20231109	124300	17495	757	757	757	757	0
511	20231109	124200	17495	757	757	757	757	0
512	20231109	124100	17495	757	757	757	757	0
513	20231109	124000	17495	757	757	757	757	0
514	20231109	123900	17495	757	757	757	757	0
515	20231109	123800	17495	757	757	757	757	0
516	20231109	123700	17495	757	757	757	757	0
517	20231109	123600	17495	757	757	757	757	0
518	20231109	123500	17495	757	757	757	757	0
519	20231109	123400	17495	757	757	757	757	0
520	20231109	123300	17495	757	757	757	757	0
521	20231109	123200	17495	757	757	757	757	0
522	20231109	123100	17495	757	757	757	757	0
523	20231109	123000	17495	757	757	757	757	0
524	20231109	122900	17495	757	757	757	757	0
525	20231109	122800	17495	757	757	757	757	0
526	20231109	122700	17495	757	757	757	757	0
527	20231109	122600	17495	757	757	757	757	0
528	20231109	122500	17495	757	757	757	757	0
529	20231109	122400	17495	757	757	757	757	0
530	20231109	122300	17495	757	757	757	757	0
531	20231109	122200	17495	757	757	757	757	0
532	20231109	122100	17495	757	757	757	757	0
533	20231109	122000	17495	757	757	757	757	0
534	20231109	121900	17495	757	757	757	757	0
535	20231109	121800	17495	757	757	757	757	0
536	20231109	121700	17495	757	757	757	757	0
537	20231109	121600	17495	757	757	757	757	0
538	20231109	121500	17495	757	757	757	757	0
539	20231109	121400	17495	757	757	757	757	0
540	20231109	121300	17495	757	757	757	757	0
541	20231109	121200	17495	757	757	757	757	0
542	20231109	121100	17495	757	757	757	757	0
543	20231109	121000	17495	757	757	757	757	0
544	20231109	120900	17495	757	757	757	757	0
545	20231109	120800	17495	757	757	757	757	0
546	20231109	120700	17495	757	757	757	757	0
547	20231109	120600	17495	757	757	757	757	0
548	20231109	120500	17495	757	757	757	757	0
549	20231109	120400	17495	757	757	757	757	0
550	20231109	120300	17495	757	757	757	757	0
551	20231109	120200	17495	757	757	757	757	0
552	20231109	120100	17495	757	757	757	757	0
553	20231109	120000	17495	757	757	757	757	0
554	20231109	115900	17495	757	757	757	757	0
555	20231109	115800	17495	757	757	757	757	0
556	20231109	115700	17495	757	757	757	757	0
557	20231109	115600	17495	757	757	757	757	0
558	20231109	115500	17495	757	757	757	757	0
559	20231109	115400	17495	757	757	757	757	0
560	20231109	115300	17495	757	757	757	757	0
561	20231109	115200	17495	757	757	757	757	0
562	20231109	115100	17495	757	757	757	757	0
563	20231109	115000	17495	757	757	757	757	0
564	20231109	114900	17495	757	757	757	757	0
565	20231109	114800	17495	757	757	757	757	0
566	20231109	114700	17495	757	757	757	757	0
567	20231109	114600	17495	757	757	757	757	0
568	20231109	114500	17495	757	757	757	757	0
569	20231109	114400	17495	757	757	757	757	0
570	20231109	114300	17495	757	757	757	757	0
571	20231109	114200	17495	757	757	757	757	0
572	20231109	114100	17495	757	757	757	757	0
573	20231109	114000	17495	757	757	757	757	0
574	20231109	113900	17495	757	757	757	757	0
575	20231109	113800	17495	757	757	757	757	0
576	20231109	113700	17495	757	757	757	757	0
577	20231109	113600	17495	757	757	757	757	0
578	20231109	113500	17495	757	757	757	757	0
579	20231109	113400	17495	757	757	757	757	0
580	20231109	113300	17495	757	757	757	757	0
581	20231109	113200	17495	757	757	757	757	0
582	20231109	113100	17495	757	757	757	757	0
583	20231109	113000	17495	757	757	757	757	0
584	20231109	112900	17495	757	757	757	757	0
585	20231109	112800	17495	757	757	757	757	0
586	20231109	112700	17495	757	757	757	757	0
587	20231109	112600	17495	757	757	757	757	0
588	20231109	112500	17495	757	757	757	757	0
589	20231109	112400	17495	757	757	757	757	0
590	20231109	112300	17495	757	757	757	757	0
591	20231109	112200	17495	757	757	757	757	0
592	20231109	112100	17495	757	757	757	757	0
593	20231109	112000	17495	757	757	757	757	0
594	20231109	111900	17495	757	757	757	757	0
595	20231109	111800	17495	757	757	757	757	0
596	20231109	111700	17495	757	757	757	757	0
597	20231109	111600	17495	757	757	757	757	0
598	20231109	111500	17495	757	757	757	757	0
599	20231109	111400	17495	757	757	757	757	0
600	20231109	111300	17495	757	757	757	757	0
601	20231109	111200	17495	757	757	757	757	0
602	20231109	111100	17495	757	757	757	757	0
603	20231109	111000	17495	757	757	757	757	0
604	20231109	110900	17495	757	757	757	757	0
605	20231109	110800	17495	757	757	757	757	0
606	20231109	110700	17495	757	757	757	757	0
607	20231109	110600	17495	757	757	757	757	0
608	20231109	110500	17495	757	757	757	757	0
609	20231109	110400	17495	757	757	757	757	0
610	20231109	110300	17495	757	757	757	757	0
611	20231109	110200	17495	757	757	757	757	0
612	20231109	110100	17495	757	757	757	757	0
613	20231109	110000	17495	757	757	757	757	0
614	20231109	105900	17495	757	757	757	757	0
615	20231109	105800	17495	757	757	757	757	0
616	20231109	105700	17495	757	757	757	757	0
617	20231109	105600	17495	757	757	757	757	0
618	20231109	105500	17495	757	757	757	757	0
619	20231109	105400	17495	757	757	757	757	0
620	20231109	105300	17495	757	757	757	757	0
621	20231109	105200	17495	757	757	757	757	0
622	20231109	105100	17495	757	757	757	757	0
623	20231109	105000	17495	757	757	757	757	2
624	20231109	104900	15981	757	757	757	757	0
625	20231109	104800	15981	757	757	757	757	0
626	20231109	104700	15981	757	757	757	757	0
627	20231109	104600	15981	757	757	757	757	0
628	20231109	104500	15981	757	757	757	757	0
629	20231109	104400	15981	757	757	757	757	0
630	20231109	104300	15981	757	757	757	757	0
631	20231109	104200	15981	757	757	757	757	0
632	20231109	104100	15981	757	757	757	757	0
633	20231109	104000	15981	757	757	757	757	0
634	20231109	103900	15981	757	757	757	757	0
635	20231109	103800	15981	757	757	757	757	0
636	20231109	103700	15981	757	757	757	757	0
637	20231109	103600	15981	757	757	757	757	0
638	20231109	103500	15981	757	757	757	757	0
639	20231109	103400	15981	757	757	757	757	0
640	20231109	103300	15981	757	757	757	757	0
641	20231109	103200	15981	757	757	757	757	0
642	20231109	103100	15981	757	757	757	757	0
643	20231109	103000	15981	757	757	757	757	0
644	20231109	102900	15981	757	757	757	757	0
645	20231109	102800	15981	757	757	757	757	0
646	20231109	102700	15981	757	757	757	757	0
647	20231109	102600	15981	757	757	757	757	0
648	20231109	102500	15981	757	757	757	757	0
649	20231109	102400	15981	757	757	757	757	0
650	20231109	102300	15981	757	757	757	757	0
651	20231109	102200	15981	757	757	757	757	0
652	20231109	102100	15981	757	757	757	757	0
653	20231109	102000	15981	757	757	757	757	0
654	20231109	101900	15981	757	757	757	757	0
655	20231109	101800	15981	757	757	757	757	0
656	20231109	101700	15981	757	757	757	757	0
657	20231109	101600	15981	757	757	757	757	0
658	20231109	101500	15981	757	757	757	757	0
659	20231109	101400	15981	757	757	757	757	0
660	20231109	101300	15981	757	757	757	757	0
661	20231109	101200	15981	757	757	757	757	0
662	20231109	101100	15981	757	757	757	757	0
663	20231109	101000	15981	757	757	757	757	0
664	20231109	100900	15981	757	757	757	757	0
665	20231109	100800	15981	757	757	757	757	0
666	20231109	100700	15981	757	757	757	757	0
667	20231109	100600	15981	757	757	757	757	0
668	20231109	100500	15981	757	757	757	757	0
669	20231109	100400	15981	757	757	757	757	0
670	20231109	100300	15981	757	757	757	757	0
671	20231109	100200	15981	757	757	757	757	0
672	20231109	100100	15981	757	757	757	757	0
673	20231109	100000	15981	757	757	757	757	0
674	20231109	095900	15981	757	757	757	757	0
675	20231109	095800	15981	757	757	757	757	0
676	20231109	095700	15981	757	757	757	757	0
677	20231109	095600	15981	757	757	757	757	0
678	20231109	095500	15981	757	757	757	757	0
679	20231109	095400	15981	757	757	757	757	0
680	20231109	095300	15981	757	757	757	757	0
681	20231109	095200	15981	757	757	757	757	0
682	20231109	095100	15981	757	757	757	757	0
683	20231109	095000	15981	757	757	757	757	0
684	20231109	094900	15981	757	757	757	757	0
685	20231109	094800	15981	757	757	757	757	0
686	20231109	094700	15981	757	757	757	757	0
687	20231109	094600	15981	757	757	757	757	0
688	20231109	094500	15981	757	757	757	757	0
689	20231109	094400	15981	757	757	757	757	0
690	20231109	094300	15981	757	757	757	757	0
691	20231109	094200	15981	757	757	757	757	0
692	20231109	094100	15981	757	757	757	757	0
693	20231109	094000	15981	757	757	757	757	0
694	20231109	093900	15981	757	757	757	757	0
695	20231109	093800	15981	757	757	757	757	0
696	20231109	093700	15981	757	757	757	757	0
697	20231109	093600	15981	757	757	757	757	0
698	20231109	093500	15981	757	757	757	757	0
699	20231109	093400	15981	757	757	757	757	0
700	20231109	093300	15981	757	757	757	757	0
701	20231109	093200	15981	757	757	757	757	0
702	20231109	093100	15981	757	757	757	757	0
703	20231109	093000	15981	757	757	757	757	0
704	20231109	092900	15981	757	757	757	757	0
705	20231109	092800	15981	757	757	757	757	0
706	20231109	092700	15981	757	757	757	757	0
707	20231109	092600	15981	757	757	757	757	0
708	20231109	092500	15981	757	757	757	757	0
709	20231109	092400	15981	757	757	757	757	0
710	20231109	092300	15981	757	757	757	757	0
711	20231109	092200	15981	757	757	757	757	0
712	20231109	092100	15981	757	757	757	757	0
713	20231109	092000	15981	757	757	757	757	0
714	20231109	091900	15981	757	757	757	757	0
715	20231109	091800	15981	757	757	757	757	0
716	20231109	091700	15981	757	757	757	757	0
717	20231109	091600	15981	757	757	757	757	0
718	20231109	091500	15981	757	757	757	757	15
719	20231109	091400	4626	757	799	799	757	5
720	20231109	091300	799	799	799	799	799	0
721	20231109	091200	799	799	799	799	799	0
722	20231109	091100	799	799	799	799	799	0
723	20231109	091000	799	799	799	799	799	0
724	20231109	090900	799	799	799	799	799	0
725	20231109	090800	799	799	799	799	799	0
726	20231109	090700	799	799	799	799	799	0
727	20231109	090600	799	799	799	799	799	0
728	20231109	090500	799	799	799	799	799	0
729	20231109	090400	799	799	799	799	799	0
730	20231109	090300	799	799	799	799	799	0
731	20231109	090200	799	799	799	799	799	0
732	20231109	090100	799	799	799	799	799	0
733	20231109	090000	799	799	799	799	799	1