KissMeData/169670/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202300	29110	9850	9850	9850	9850	1
3	20231103	202200	29110	9850	9850	9850	9850	0
4	20231103	202100	29110	9850	9850	9850	9850	0
5	20231103	202000	29110	9850	9850	9850	9850	0
6	20231103	201900	29110	9850	9850	9850	9850	0
7	20231103	201800	29110	9850	9850	9850	9850	0
8	20231103	201700	29110	9850	9850	9850	9850	0
9	20231103	201600	29110	9850	9850	9850	9850	0
10	20231103	201500	29110	9850	9850	9850	9850	0
11	20231103	201400	29110	9850	9850	9850	9850	0
12	20231103	201300	29110	9850	9850	9850	9850	0
13	20231103	201200	29110	9850	9850	9850	9850	0
14	20231103	201100	29110	9850	9850	9850	9850	0
15	20231103	201000	29110	9850	9850	9850	9850	0
16	20231103	200900	29110	9850	9850	9850	9850	0
17	20231103	200800	29110	9850	9850	9850	9850	0
18	20231103	200700	29110	9850	9850	9850	9850	0
19	20231103	200600	29110	9850	9850	9850	9850	0
20	20231103	200500	29110	9850	9850	9850	9850	0
21	20231103	200400	29110	9850	9850	9850	9850	0
22	20231103	200300	29110	9850	9850	9850	9850	0
23	20231103	200200	29110	9850	9850	9850	9850	0
24	20231103	200100	29110	9850	9850	9850	9850	0
25	20231103	200000	29110	9850	9850	9850	9850	0
26	20231103	195900	29110	9850	9850	9850	9850	0
27	20231103	195800	29110	9850	9850	9850	9850	0
28	20231103	195700	29110	9850	9850	9850	9850	0
29	20231103	195600	29110	9850	9850	9850	9850	0
30	20231103	195500	29110	9850	9850	9850	9850	0
31	20231103	195400	29110	9850	9850	9850	9850	0
32	20231103	195300	29110	9850	9850	9850	9850	1
33	20231103	195200	29110	9850	9850	9850	9850	0
34	20231103	195100	29110	9850	9850	9850	9850	0
35	20231103	195000	29110	9850	9850	9850	9850	0
36	20231103	194900	29110	9850	9850	9850	9850	0
37	20231103	194800	29110	9850	9850	9850	9850	0
38	20231103	194700	29110	9850	9850	9850	9850	0
39	20231103	194600	29110	9850	9850	9850	9850	0
40	20231103	194500	29110	9850	9850	9850	9850	0
41	20231103	194400	29110	9850	9850	9850	9850	0
42	20231103	194300	29110	9850	9850	9850	9850	0
43	20231103	194200	29110	9850	9850	9850	9850	0
44	20231103	194100	29110	9850	9850	9850	9850	0
45	20231103	194000	29110	9850	9850	9850	9850	0
46	20231103	193900	29110	9850	9850	9850	9850	0
47	20231103	193800	29110	9850	9850	9850	9850	0
48	20231103	193700	29110	9850	9850	9850	9850	0
49	20231103	193600	29110	9850	9850	9850	9850	0
50	20231103	193500	29110	9850	9850	9850	9850	0
51	20231103	193400	29110	9850	9850	9850	9850	0
52	20231103	193300	29110	9850	9850	9850	9850	0
53	20231103	193200	29110	9850	9850	9850	9850	0
54	20231103	193100	29110	9850	9850	9850	9850	0
55	20231103	193000	29110	9850	9850	9850	9850	0
56	20231103	192900	29110	9850	9850	9850	9850	0
57	20231103	192800	29110	9850	9850	9850	9850	0
58	20231103	192700	29110	9850	9850	9850	9850	0
59	20231103	192600	29110	9850	9850	9850	9850	0
60	20231103	192500	29110	9850	9850	9850	9850	0
61	20231103	192400	29110	9850	9850	9850	9850	0
62	20231103	192300	29110	9850	9850	9850	9850	1
63	20231103	192200	29110	9850	9850	9850	9850	0
64	20231103	192100	29110	9850	9850	9850	9850	0
65	20231103	192000	29110	9850	9850	9850	9850	0
66	20231103	191900	29110	9850	9850	9850	9850	0
67	20231103	191800	29110	9850	9850	9850	9850	0
68	20231103	191700	29110	9850	9850	9850	9850	0
69	20231103	191600	29110	9850	9850	9850	9850	0
70	20231103	191500	29110	9850	9850	9850	9850	0
71	20231103	191400	29110	9850	9850	9850	9850	0
72	20231103	191300	29110	9850	9850	9850	9850	0
73	20231103	191200	29110	9850	9850	9850	9850	0
74	20231103	191100	29110	9850	9850	9850	9850	0
75	20231103	191000	29110	9850	9850	9850	9850	0
76	20231103	190900	29110	9850	9850	9850	9850	0
77	20231103	190800	29110	9850	9850	9850	9850	0
78	20231103	190700	29110	9850	9850	9850	9850	0
79	20231103	190600	29110	9850	9850	9850	9850	0
80	20231103	190500	29110	9850	9850	9850	9850	0
81	20231103	190400	29110	9850	9850	9850	9850	0
82	20231103	190300	29110	9850	9850	9850	9850	0
83	20231103	190200	29110	9850	9850	9850	9850	0
84	20231103	190100	29110	9850	9850	9850	9850	0
85	20231103	190000	29110	9850	9850	9850	9850	0
86	20231103	185900	29110	9850	9850	9850	9850	0
87	20231103	185800	29110	9850	9850	9850	9850	0
88	20231103	185700	29110	9850	9850	9850	9850	0
89	20231103	185600	29110	9850	9850	9850	9850	0
90	20231103	185500	29110	9850	9850	9850	9850	0
91	20231103	185400	29110	9850	9850	9850	9850	0
92	20231103	185300	29110	9850	9850	9850	9850	1
93	20231103	185200	29110	9850	9850	9850	9850	0
94	20231103	185100	29110	9850	9850	9850	9850	0
95	20231103	185000	29110	9850	9850	9850	9850	0
96	20231103	184900	29110	9850	9850	9850	9850	0
97	20231103	184800	29110	9850	9850	9850	9850	0
98	20231103	184700	29110	9850	9850	9850	9850	0
99	20231103	184600	29110	9850	9850	9850	9850	0
100	20231103	184500	29110	9850	9850	9850	9850	0
101	20231103	184400	29110	9850	9850	9850	9850	0
102	20231103	184300	29110	9850	9850	9850	9850	0
103	20231103	184200	29110	9850	9850	9850	9850	0
104	20231103	184100	29110	9850	9850	9850	9850	0
105	20231103	184000	29110	9850	9850	9850	9850	0
106	20231103	183900	29110	9850	9850	9850	9850	0
107	20231103	183800	29110	9850	9850	9850	9850	0
108	20231103	183700	29110	9850	9850	9850	9850	0
109	20231103	183600	29110	9850	9850	9850	9850	0
110	20231103	183500	29110	9850	9850	9850	9850	0
111	20231103	183400	29110	9850	9850	9850	9850	0
112	20231103	183300	29110	9850	9850	9850	9850	0
113	20231103	183200	29110	9850	9850	9850	9850	0
114	20231103	183100	29110	9850	9850	9850	9850	0
115	20231103	183000	29110	9850	9850	9850	9850	0
116	20231103	182900	29110	9850	9850	9850	9850	0
117	20231103	182800	29110	9850	9850	9850	9850	0
118	20231103	182700	29110	9850	9850	9850	9850	0
119	20231103	182600	29110	9850	9850	9850	9850	0
120	20231103	182500	29110	9850	9850	9850	9850	0
121	20231103	182400	29110	9850	9850	9850	9850	0
122	20231103	182300	29110	9850	9850	9850	9850	1
123	20231103	182200	29110	9850	9850	9850	9850	0
124	20231103	182100	29110	9850	9850	9850	9850	0
125	20231103	182000	29110	9850	9850	9850	9850	0
126	20231103	181900	29110	9850	9850	9850	9850	0
127	20231103	181800	29110	9850	9850	9850	9850	0
128	20231103	181700	29110	9850	9850	9850	9850	0
129	20231103	181600	29110	9850	9850	9850	9850	0
130	20231103	181500	29110	9850	9850	9850	9850	0
131	20231103	181400	29110	9850	9850	9850	9850	0
132	20231103	181300	29110	9850	9850	9850	9850	0
133	20231103	181200	29110	9850	9850	9850	9850	0
134	20231103	181100	29110	9850	9850	9850	9850	0
135	20231103	181000	29110	9850	9850	9850	9850	0
136	20231103	180900	29110	9850	9850	9850	9850	0
137	20231103	180800	29110	9850	9850	9850	9850	0
138	20231103	180700	29110	9850	9850	9850	9850	0
139	20231103	180600	29110	9850	9850	9850	9850	0
140	20231103	180500	29110	9850	9850	9850	9850	0
141	20231103	180400	29110	9850	9850	9850	9850	0
142	20231103	180300	29110	9850	9850	9850	9850	0
143	20231103	180200	29110	9850	9850	9850	9850	0
144	20231103	180100	29110	9850	9850	9850	9850	0
145	20231103	180000	29110	9850	9850	9850	9850	0
146	20231103	175900	29110	9850	9850	9850	9850	0
147	20231103	175800	29110	9850	9850	9850	9850	0
148	20231103	175700	29110	9850	9850	9850	9850	0
149	20231103	175600	29110	9850	9850	9850	9850	0
150	20231103	175500	29110	9850	9850	9850	9850	0
151	20231103	175400	29110	9850	9850	9850	9850	0
152	20231103	175300	29110	9850	9850	9850	9850	1
153	20231103	175200	29110	9850	9850	9850	9850	0
154	20231103	175100	29110	9850	9850	9850	9850	0
155	20231103	175000	29110	9850	9850	9850	9850	0
156	20231103	174900	29110	9850	9850	9850	9850	0
157	20231103	174800	29110	9850	9850	9850	9850	0
158	20231103	174700	29110	9850	9850	9850	9850	0
159	20231103	174600	29110	9850	9850	9850	9850	0
160	20231103	174500	29110	9850	9850	9850	9850	0
161	20231103	174400	29110	9850	9850	9850	9850	0
162	20231103	174300	29110	9850	9850	9850	9850	0
163	20231103	174200	29110	9850	9850	9850	9850	0
164	20231103	174100	29110	9850	9850	9850	9850	0
165	20231103	174000	29110	9850	9850	9850	9850	0
166	20231103	173900	29110	9850	9850	9850	9850	0
167	20231103	173800	29110	9850	9850	9850	9850	0
168	20231103	173700	29110	9850	9850	9850	9850	0
169	20231103	173600	29110	9850	9850	9850	9850	0
170	20231103	173500	29110	9850	9850	9850	9850	0
171	20231103	173400	29110	9850	9850	9850	9850	0
172	20231103	173300	29110	9850	9850	9850	9850	0
173	20231103	173200	29110	9850	9850	9850	9850	0
174	20231103	173100	29110	9850	9850	9850	9850	0
175	20231103	173000	29110	9850	9850	9850	9850	0
176	20231103	172900	29110	9850	9850	9850	9850	0
177	20231103	172800	29110	9850	9850	9850	9850	0
178	20231103	172700	29110	9850	9850	9850	9850	0
179	20231103	172600	29110	9850	9850	9850	9850	0
180	20231103	172500	29110	9850	9850	9850	9850	0
181	20231103	172400	29110	9850	9850	9850	9850	0
182	20231103	172300	29110	9850	9850	9850	9850	1
183	20231103	172200	29110	9850	9850	9850	9850	0
184	20231103	172100	29110	9850	9850	9850	9850	0
185	20231103	172000	29110	9850	9850	9850	9850	0
186	20231103	171900	29110	9850	9850	9850	9850	0
187	20231103	171800	29110	9850	9850	9850	9850	0
188	20231103	171700	29110	9850	9850	9850	9850	0
189	20231103	171600	29110	9850	9850	9850	9850	0
190	20231103	171500	29110	9850	9850	9850	9850	0
191	20231103	171400	29110	9850	9850	9850	9850	0
192	20231103	171300	29110	9850	9850	9850	9850	0
193	20231103	171200	29110	9850	9850	9850	9850	0
194	20231103	171100	29110	9850	9850	9850	9850	0
195	20231103	171000	29110	9850	9850	9850	9850	0
196	20231103	170900	29110	9850	9850	9850	9850	0
197	20231103	170800	29110	9850	9850	9850	9850	0
198	20231103	170700	29110	9850	9850	9850	9850	0
199	20231103	170600	29110	9850	9850	9850	9850	0
200	20231103	170500	29110	9850	9850	9850	9850	0
201	20231103	170400	29110	9850	9850	9850	9850	0
202	20231103	170300	29110	9850	9850	9850	9850	0
203	20231103	170200	29110	9850	9850	9850	9850	0
204	20231103	170100	29110	9850	9850	9850	9850	0
205	20231103	170000	29110	9850	9850	9850	9850	0
206	20231103	165900	29110	9850	9850	9850	9850	0
207	20231103	165800	29110	9850	9850	9850	9850	0
208	20231103	165700	29110	9850	9850	9850	9850	0
209	20231103	165600	29110	9850	9850	9850	9850	0
210	20231103	165500	29110	9850	9850	9850	9850	0
211	20231103	165400	29110	9850	9850	9850	9850	0
212	20231103	165300	29110	9850	9850	9850	9850	1
213	20231103	165200	29110	9850	9850	9850	9850	0
214	20231103	165100	29110	9850	9850	9850	9850	0
215	20231103	165000	29110	9850	9850	9850	9850	0
216	20231103	164900	29110	9850	9850	9850	9850	0
217	20231103	164800	29110	9850	9850	9850	9850	0
218	20231103	164700	29110	9850	9850	9850	9850	0
219	20231103	164600	29110	9850	9850	9850	9850	0
220	20231103	164500	29110	9850	9850	9850	9850	0
221	20231103	164400	29110	9850	9850	9850	9850	0
222	20231103	164300	29110	9850	9850	9850	9850	0
223	20231103	164200	29110	9850	9850	9850	9850	0
224	20231103	164100	29110	9850	9850	9850	9850	0
225	20231103	164000	29110	9850	9850	9850	9850	0
226	20231103	163900	29110	9850	9850	9850	9850	0
227	20231103	163800	29110	9850	9850	9850	9850	0
228	20231103	163700	29110	9850	9850	9850	9850	0
229	20231103	163600	29110	9850	9850	9850	9850	0
230	20231103	163500	29110	9850	9850	9850	9850	0
231	20231103	163400	29110	9850	9850	9850	9850	0
232	20231103	163300	29110	9850	9850	9850	9850	0
233	20231103	163200	29110	9850	9850	9850	9850	0
234	20231103	163100	29110	9850	9850	9850	9850	0
235	20231103	163000	29110	9850	9850	9850	9850	0
236	20231103	162900	29110	9850	9850	9850	9850	0
237	20231103	162800	29110	9850	9850	9850	9850	0
238	20231103	162700	29110	9850	9850	9850	9850	0
239	20231103	162600	29110	9850	9850	9850	9850	0
240	20231103	162500	29110	9850	9850	9850	9850	0
241	20231103	162400	29110	9850	9850	9850	9850	0
242	20231103	162300	29110	9850	9850	9850	9850	1
243	20231103	162200	29110	9850	9850	9850	9850	0
244	20231103	162100	29110	9850	9850	9850	9850	0
245	20231103	162000	29110	9850	9850	9850	9850	0
246	20231103	161900	29110	9850	9850	9850	9850	0
247	20231103	161800	29110	9850	9850	9850	9850	0
248	20231103	161700	29110	9850	9850	9850	9850	0
249	20231103	161600	29110	9850	9850	9850	9850	0
250	20231103	161500	29110	9850	9850	9850	9850	0
251	20231103	161400	29110	9850	9850	9850	9850	0
252	20231103	161300	29110	9850	9850	9850	9850	0
253	20231103	161200	29110	9850	9850	9850	9850	0
254	20231103	161100	29110	9850	9850	9850	9850	0
255	20231103	161000	29110	9850	9850	9850	9850	0
256	20231103	160900	29110	9850	9850	9850	9850	0
257	20231103	160800	29110	9850	9850	9850	9850	0
258	20231103	160700	29110	9850	9850	9850	9850	0
259	20231103	160600	29110	9850	9850	9850	9850	0
260	20231103	160500	29110	9850	9850	9850	9850	0
261	20231103	160400	29110	9850	9850	9850	9850	0
262	20231103	160300	29110	9850	9850	9850	9850	0
263	20231103	160200	29110	9850	9850	9850	9850	0
264	20231103	160100	29110	9850	9850	9850	9850	0
265	20231103	160000	29110	9850	9850	9850	9850	0
266	20231103	155900	29110	9850	9850	9850	9850	0
267	20231103	155800	29110	9850	9850	9850	9850	0
268	20231103	155700	29110	9850	9850	9850	9850	0
269	20231103	155600	29110	9850	9850	9850	9850	0
270	20231103	155500	29110	9850	9850	9850	9850	0
271	20231103	155400	29110	9850	9850	9850	9850	0
272	20231103	155300	29110	9850	9850	9850	9850	1
273	20231103	155200	29110	9850	9850	9850	9850	0
274	20231103	155100	29110	9850	9850	9850	9850	0
275	20231103	155000	29110	9850	9850	9850	9850	0
276	20231103	154900	29110	9850	9850	9850	9850	0
277	20231103	154800	29110	9850	9850	9850	9850	0
278	20231103	154700	29110	9850	9850	9850	9850	0
279	20231103	154600	29110	9850	9850	9850	9850	0
280	20231103	154500	29110	9850	9850	9850	9850	0
281	20231103	154400	29110	9850	9850	9850	9850	0
282	20231103	154300	29110	9850	9850	9850	9850	0
283	20231103	154200	29110	9850	9850	9850	9850	0
284	20231103	154100	29110	9850	9850	9850	9850	0
285	20231103	154000	29110	9850	9850	9850	9850	0
286	20231103	153900	29110	9850	9850	9850	9850	0
287	20231103	153800	29110	9850	9850	9850	9850	0
288	20231103	153700	29110	9850	9850	9850	9850	0
289	20231103	153600	29110	9850	9850	9850	9850	0
290	20231103	153500	29110	9850	9850	9850	9850	0
291	20231103	153400	29110	9850	9850	9850	9850	0
292	20231103	153300	29110	9850	9850	9850	9850	0
293	20231103	153200	29110	9850	9850	9850	9850	0
294	20231103	153100	29110	9850	9850	9850	9850	0
295	20231103	153000	29110	9850	9850	9850	9850	0
296	20231103	152900	29110	9850	9850	9850	9850	0
297	20231103	152800	29110	9850	9850	9850	9850	0
298	20231103	152700	29110	9850	9850	9850	9850	0
299	20231103	152600	29110	9850	9850	9850	9850	0
300	20231103	152500	29110	9850	9850	9850	9850	0
301	20231103	152400	29110	9850	9850	9850	9850	0
302	20231103	152300	29110	9850	9850	9850	9850	0
303	20231103	152200	29110	9850	9850	9850	9850	0
304	20231103	152100	29110	9850	9850	9850	9850	0
305	20231103	152000	29110	9850	9850	9850	9850	0
306	20231103	151900	29110	9850	9850	9850	9850	0
307	20231103	151800	29110	9850	9850	9850	9850	0
308	20231103	151700	29110	9850	9850	9850	9850	0
309	20231103	151600	29110	9850	9850	9850	9850	0
310	20231103	151500	29110	9850	9850	9850	9850	0
311	20231103	151400	29110	9850	9850	9850	9850	0
312	20231103	151300	29110	9850	9850	9850	9850	0
313	20231103	151200	29110	9850	9850	9850	9850	0
314	20231103	151100	29110	9850	9850	9850	9850	0
315	20231103	151000	29110	9850	9850	9850	9850	0
316	20231103	150900	29110	9850	9850	9850	9850	0
317	20231103	150800	29110	9850	9850	9850	9850	0
318	20231103	150700	29110	9850	9850	9850	9850	0
319	20231103	150600	29110	9850	9850	9850	9850	0
320	20231103	150500	29110	9850	9850	9850	9850	0
321	20231103	150400	29110	9850	9850	9850	9850	0
322	20231103	150300	29110	9850	9850	9850	9850	1
323	20231103	150200	19260	9410	9410	9410	9410	0
324	20231103	150100	19260	9410	9410	9410	9410	0
325	20231103	150000	19260	9410	9410	9410	9410	0
326	20231103	145900	19260	9410	9410	9410	9410	0
327	20231103	145800	19260	9410	9410	9410	9410	0
328	20231103	145700	19260	9410	9410	9410	9410	0
329	20231103	145600	19260	9410	9410	9410	9410	0
330	20231103	145500	19260	9410	9410	9410	9410	0
331	20231103	145400	19260	9410	9410	9410	9410	0
332	20231103	145300	19260	9410	9410	9410	9410	0
333	20231103	145200	19260	9410	9410	9410	9410	0
334	20231103	145100	19260	9410	9410	9410	9410	0
335	20231103	145000	19260	9410	9410	9410	9410	0
336	20231103	144900	19260	9410	9410	9410	9410	0
337	20231103	144800	19260	9410	9410	9410	9410	0
338	20231103	144700	19260	9410	9410	9410	9410	0
339	20231103	144600	19260	9410	9410	9410	9410	0
340	20231103	144500	19260	9410	9410	9410	9410	0
341	20231103	144400	19260	9410	9410	9410	9410	0
342	20231103	144300	19260	9410	9410	9410	9410	0
343	20231103	144200	19260	9410	9410	9410	9410	0
344	20231103	144100	19260	9410	9410	9410	9410	0
345	20231103	144000	19260	9410	9410	9410	9410	0
346	20231103	143900	19260	9410	9410	9410	9410	0
347	20231103	143800	19260	9410	9410	9410	9410	0
348	20231103	143700	19260	9410	9410	9410	9410	0
349	20231103	143600	19260	9410	9410	9410	9410	0
350	20231103	143500	19260	9410	9410	9410	9410	0
351	20231103	143400	19260	9410	9410	9410	9410	0
352	20231103	143300	19260	9410	9410	9410	9410	0
353	20231103	143200	19260	9410	9410	9410	9410	0
354	20231103	143100	19260	9410	9410	9410	9410	0
355	20231103	143000	19260	9410	9410	9410	9410	0
356	20231103	142900	19260	9410	9410	9410	9410	0
357	20231103	142800	19260	9410	9410	9410	9410	0
358	20231103	142700	19260	9410	9410	9410	9410	0
359	20231103	142600	19260	9410	9410	9410	9410	0
360	20231103	142500	19260	9410	9410	9410	9410	0
361	20231103	142400	19260	9410	9410	9410	9410	0
362	20231103	142300	19260	9410	9410	9410	9410	0
363	20231103	142200	19260	9410	9410	9410	9410	0
364	20231103	142100	19260	9410	9410	9410	9410	0
365	20231103	142000	19260	9410	9410	9410	9410	0
366	20231103	141900	19260	9410	9410	9410	9410	0
367	20231103	141800	19260	9410	9410	9410	9410	0
368	20231103	141700	19260	9410	9410	9410	9410	0
369	20231103	141600	19260	9410	9410	9410	9410	0
370	20231103	141500	19260	9410	9410	9410	9410	0
371	20231103	141400	19260	9410	9410	9410	9410	0
372	20231103	141300	19260	9410	9410	9410	9410	0
373	20231103	141200	19260	9410	9410	9410	9410	0
374	20231103	141100	19260	9410	9410	9410	9410	0
375	20231103	141000	19260	9410	9410	9410	9410	0
376	20231103	140900	19260	9410	9410	9410	9410	0
377	20231103	140800	19260	9410	9410	9410	9410	0
378	20231103	140700	19260	9410	9410	9410	9410	0
379	20231103	140600	19260	9410	9410	9410	9410	0
380	20231103	140500	19260	9410	9410	9410	9410	0
381	20231103	140400	19260	9410	9410	9410	9410	0
382	20231103	140300	19260	9410	9410	9410	9410	0
383	20231103	140200	19260	9410	9410	9410	9410	0
384	20231103	140100	19260	9410	9410	9410	9410	0
385	20231103	140000	19260	9410	9410	9410	9410	0
386	20231103	135900	19260	9410	9410	9410	9410	0
387	20231103	135800	19260	9410	9410	9410	9410	0
388	20231103	135700	19260	9410	9410	9410	9410	0
389	20231103	135600	19260	9410	9410	9410	9410	0
390	20231103	135500	19260	9410	9410	9410	9410	0
391	20231103	135400	19260	9410	9410	9410	9410	0
392	20231103	135300	19260	9410	9410	9410	9410	0
393	20231103	135200	19260	9410	9410	9410	9410	0
394	20231103	135100	19260	9410	9410	9410	9410	0
395	20231103	135000	19260	9410	9410	9410	9410	0
396	20231103	134900	19260	9410	9410	9410	9410	0
397	20231103	134800	19260	9410	9410	9410	9410	0
398	20231103	134700	19260	9410	9410	9410	9410	0
399	20231103	134600	19260	9410	9410	9410	9410	0
400	20231103	134500	19260	9410	9410	9410	9410	0
401	20231103	134400	19260	9410	9410	9410	9410	0
402	20231103	134300	19260	9410	9410	9410	9410	1
403	20231103	134200	9850	9850	9850	9850	9850	0
404	20231103	134100	9850	9850	9850	9850	9850	0
405	20231103	134000	9850	9850	9850	9850	9850	0
406	20231103	133900	9850	9850	9850	9850	9850	0
407	20231103	133800	9850	9850	9850	9850	9850	0
408	20231103	133700	9850	9850	9850	9850	9850	0
409	20231103	133600	9850	9850	9850	9850	9850	0
410	20231103	133500	9850	9850	9850	9850	9850	0
411	20231103	133400	9850	9850	9850	9850	9850	0
412	20231103	133300	9850	9850	9850	9850	9850	0
413	20231103	133200	9850	9850	9850	9850	9850	0
414	20231103	133100	9850	9850	9850	9850	9850	0
415	20231103	133000	9850	9850	9850	9850	9850	0
416	20231103	132900	9850	9850	9850	9850	9850	0
417	20231103	132800	9850	9850	9850	9850	9850	0
418	20231103	132700	9850	9850	9850	9850	9850	0
419	20231103	132600	9850	9850	9850	9850	9850	0
420	20231103	132500	9850	9850	9850	9850	9850	0
421	20231103	132400	9850	9850	9850	9850	9850	0
422	20231103	132300	9850	9850	9850	9850	9850	0
423	20231103	132200	9850	9850	9850	9850	9850	0
424	20231103	132100	9850	9850	9850	9850	9850	0
425	20231103	132000	9850	9850	9850	9850	9850	0
426	20231103	131900	9850	9850	9850	9850	9850	0
427	20231103	131800	9850	9850	9850	9850	9850	0
428	20231103	131700	9850	9850	9850	9850	9850	0
429	20231103	131600	9850	9850	9850	9850	9850	0
430	20231103	131500	9850	9850	9850	9850	9850	0
431	20231103	131400	9850	9850	9850	9850	9850	0
432	20231103	131300	9850	9850	9850	9850	9850	0
433	20231103	131200	9850	9850	9850	9850	9850	0
434	20231103	131100	9850	9850	9850	9850	9850	0
435	20231103	131000	9850	9850	9850	9850	9850	0
436	20231103	130900	9850	9850	9850	9850	9850	0
437	20231103	130800	9850	9850	9850	9850	9850	0
438	20231103	130700	9850	9850	9850	9850	9850	0
439	20231103	130600	9850	9850	9850	9850	9850	0
440	20231103	130500	9850	9850	9850	9850	9850	0
441	20231103	130400	9850	9850	9850	9850	9850	0
442	20231103	130300	9850	9850	9850	9850	9850	0
443	20231103	130200	9850	9850	9850	9850	9850	0
444	20231103	130100	9850	9850	9850	9850	9850	0
445	20231103	130000	9850	9850	9850	9850	9850	0
446	20231103	125900	9850	9850	9850	9850	9850	0
447	20231103	125800	9850	9850	9850	9850	9850	0
448	20231103	125700	9850	9850	9850	9850	9850	0
449	20231103	125600	9850	9850	9850	9850	9850	0
450	20231103	125500	9850	9850	9850	9850	9850	0
451	20231103	125400	9850	9850	9850	9850	9850	0
452	20231103	125300	9850	9850	9850	9850	9850	0
453	20231103	125200	9850	9850	9850	9850	9850	0
454	20231103	125100	9850	9850	9850	9850	9850	0
455	20231103	125000	9850	9850	9850	9850	9850	0
456	20231103	124900	9850	9850	9850	9850	9850	0
457	20231103	124800	9850	9850	9850	9850	9850	0
458	20231103	124700	9850	9850	9850	9850	9850	0
459	20231103	124600	9850	9850	9850	9850	9850	0
460	20231103	124500	9850	9850	9850	9850	9850	0
461	20231103	124400	9850	9850	9850	9850	9850	0
462	20231103	124300	9850	9850	9850	9850	9850	0
463	20231103	124200	9850	9850	9850	9850	9850	0
464	20231103	124100	9850	9850	9850	9850	9850	0
465	20231103	124000	9850	9850	9850	9850	9850	0
466	20231103	123900	9850	9850	9850	9850	9850	0
467	20231103	123800	9850	9850	9850	9850	9850	0
468	20231103	123700	9850	9850	9850	9850	9850	0
469	20231103	123600	9850	9850	9850	9850	9850	0
470	20231103	123500	9850	9850	9850	9850	9850	0
471	20231103	123400	9850	9850	9850	9850	9850	0
472	20231103	123300	9850	9850	9850	9850	9850	0
473	20231103	123200	9850	9850	9850	9850	9850	0
474	20231103	123100	9850	9850	9850	9850	9850	0
475	20231103	123000	9850	9850	9850	9850	9850	0
476	20231103	122900	9850	9850	9850	9850	9850	0
477	20231103	122800	9850	9850	9850	9850	9850	0
478	20231103	122700	9850	9850	9850	9850	9850	0
479	20231103	122600	9850	9850	9850	9850	9850	0
480	20231103	122500	9850	9850	9850	9850	9850	0
481	20231103	122400	9850	9850	9850	9850	9850	0
482	20231103	122300	9850	9850	9850	9850	9850	0
483	20231103	122200	9850	9850	9850	9850	9850	0
484	20231103	122100	9850	9850	9850	9850	9850	0
485	20231103	122000	9850	9850	9850	9850	9850	0
486	20231103	121900	9850	9850	9850	9850	9850	0
487	20231103	121800	9850	9850	9850	9850	9850	0
488	20231103	121700	9850	9850	9850	9850	9850	0
489	20231103	121600	9850	9850	9850	9850	9850	0
490	20231103	121500	9850	9850	9850	9850	9850	0
491	20231103	121400	9850	9850	9850	9850	9850	0
492	20231103	121300	9850	9850	9850	9850	9850	0
493	20231103	121200	9850	9850	9850	9850	9850	0
494	20231103	121100	9850	9850	9850	9850	9850	0
495	20231103	121000	9850	9850	9850	9850	9850	0
496	20231103	120900	9850	9850	9850	9850	9850	0
497	20231103	120800	9850	9850	9850	9850	9850	0
498	20231103	120700	9850	9850	9850	9850	9850	0
499	20231103	120600	9850	9850	9850	9850	9850	0
500	20231103	120500	9850	9850	9850	9850	9850	0
501	20231103	120400	9850	9850	9850	9850	9850	0
502	20231103	120300	9850	9850	9850	9850	9850	0
503	20231103	120200	9850	9850	9850	9850	9850	0
504	20231103	120100	9850	9850	9850	9850	9850	0
505	20231103	120000	9850	9850	9850	9850	9850	0
506	20231103	115900	9850	9850	9850	9850	9850	0
507	20231103	115800	9850	9850	9850	9850	9850	1
508	20231103	115700	0	9860	9860	9860	9860	0
509	20231103	115600	0	9860	9860	9860	9860	0
510	20231103	115500	0	9860	9860	9860	9860	0
511	20231103	115400	0	9860	9860	9860	9860	0
512	20231103	115300	0	9860	9860	9860	9860	0
513	20231103	115200	0	9860	9860	9860	9860	0
514	20231103	115100	0	9860	9860	9860	9860	0
515	20231103	115000	0	9860	9860	9860	9860	0
516	20231103	114900	0	9860	9860	9860	9860	0
517	20231103	114800	0	9860	9860	9860	9860	0
518	20231103	114700	0	9860	9860	9860	9860	0
519	20231103	114600	0	9860	9860	9860	9860	0
520	20231103	114500	0	9860	9860	9860	9860	0
521	20231103	114400	0	9860	9860	9860	9860	0
522	20231103	114300	0	9860	9860	9860	9860	0
523	20231103	114200	0	9860	9860	9860	9860	0
524	20231103	114100	0	9860	9860	9860	9860	0
525	20231103	114000	0	9860	9860	9860	9860	0
526	20231103	113900	0	9860	9860	9860	9860	0
527	20231103	113800	0	9860	9860	9860	9860	0
528	20231103	113700	0	9860	9860	9860	9860	0
529	20231103	113600	0	9860	9860	9860	9860	0
530	20231103	113500	0	9860	9860	9860	9860	0
531	20231103	113400	0	9860	9860	9860	9860	0
532	20231103	113300	0	9860	9860	9860	9860	0
533	20231103	113200	0	9860	9860	9860	9860	0
534	20231103	113100	0	9860	9860	9860	9860	0
535	20231103	113000	0	9860	9860	9860	9860	0
536	20231103	112900	0	9860	9860	9860	9860	0
537	20231103	112800	0	9860	9860	9860	9860	0
538	20231103	112700	0	9860	9860	9860	9860	0
539	20231103	112600	0	9860	9860	9860	9860	0
540	20231103	112500	0	9860	9860	9860	9860	0
541	20231103	112400	0	9860	9860	9860	9860	0
542	20231103	112300	0	9860	9860	9860	9860	0
543	20231103	112200	0	9860	9860	9860	9860	0
544	20231103	112100	0	9860	9860	9860	9860	0
545	20231103	112000	0	9860	9860	9860	9860	0
546	20231103	111900	0	9860	9860	9860	9860	0
547	20231103	111800	0	9860	9860	9860	9860	0
548	20231103	111700	0	9860	9860	9860	9860	0
549	20231103	111600	0	9860	9860	9860	9860	0
550	20231103	111500	0	9860	9860	9860	9860	0
551	20231103	111400	0	9860	9860	9860	9860	0
552	20231103	111300	0	9860	9860	9860	9860	0
553	20231103	111200	0	9860	9860	9860	9860	0
554	20231103	111100	0	9860	9860	9860	9860	0
555	20231103	111000	0	9860	9860	9860	9860	0
556	20231103	110900	0	9860	9860	9860	9860	0
557	20231103	110800	0	9860	9860	9860	9860	0
558	20231103	110700	0	9860	9860	9860	9860	0
559	20231103	110600	0	9860	9860	9860	9860	0
560	20231103	110500	0	9860	9860	9860	9860	0
561	20231103	110400	0	9860	9860	9860	9860	0
562	20231103	110300	0	9860	9860	9860	9860	0
563	20231103	110200	0	9860	9860	9860	9860	0
564	20231103	110100	0	9860	9860	9860	9860	0
565	20231103	110000	0	9860	9860	9860	9860	0
566	20231103	105900	0	9860	9860	9860	9860	0
567	20231103	105800	0	9860	9860	9860	9860	0
568	20231103	105700	0	9860	9860	9860	9860	0
569	20231103	105600	0	9860	9860	9860	9860	0
570	20231103	105500	0	9860	9860	9860	9860	0
571	20231103	105400	0	9860	9860	9860	9860	0
572	20231103	105300	0	9860	9860	9860	9860	0
573	20231103	105200	0	9860	9860	9860	9860	0
574	20231103	105100	0	9860	9860	9860	9860	0
575	20231103	105000	0	9860	9860	9860	9860	0
576	20231103	104900	0	9860	9860	9860	9860	0
577	20231103	104800	0	9860	9860	9860	9860	0
578	20231103	104700	0	9860	9860	9860	9860	0
579	20231103	104600	0	9860	9860	9860	9860	0
580	20231103	104500	0	9860	9860	9860	9860	0
581	20231103	104400	0	9860	9860	9860	9860	0
582	20231103	104300	0	9860	9860	9860	9860	0
583	20231103	104200	0	9860	9860	9860	9860	0
584	20231103	104100	0	9860	9860	9860	9860	0
585	20231103	104000	0	9860	9860	9860	9860	0
586	20231103	103900	0	9860	9860	9860	9860	0
587	20231103	103800	0	9860	9860	9860	9860	0
588	20231103	103700	0	9860	9860	9860	9860	0
589	20231103	103600	0	9860	9860	9860	9860	0
590	20231103	103500	0	9860	9860	9860	9860	0
591	20231103	103400	0	9860	9860	9860	9860	0
592	20231103	103300	0	9860	9860	9860	9860	0
593	20231103	103200	0	9860	9860	9860	9860	0
594	20231103	103100	0	9860	9860	9860	9860	0
595	20231103	103000	0	9860	9860	9860	9860	0
596	20231103	102900	0	9860	9860	9860	9860	0
597	20231103	102800	0	9860	9860	9860	9860	0
598	20231103	102700	0	9860	9860	9860	9860	0
599	20231103	102600	0	9860	9860	9860	9860	0
600	20231103	102500	0	9860	9860	9860	9860	0
601	20231103	102400	0	9860	9860	9860	9860	0
602	20231103	102300	0	9860	9860	9860	9860	0
603	20231103	102200	0	9860	9860	9860	9860	0
604	20231103	102100	0	9860	9860	9860	9860	0
605	20231103	102000	0	9860	9860	9860	9860	0
606	20231103	101900	0	9860	9860	9860	9860	0
607	20231103	101800	0	9860	9860	9860	9860	0
608	20231103	101700	0	9860	9860	9860	9860	0
609	20231103	101600	0	9860	9860	9860	9860	0
610	20231103	101500	0	9860	9860	9860	9860	0
611	20231103	101400	0	9860	9860	9860	9860	0
612	20231103	101300	0	9860	9860	9860	9860	0
613	20231103	101200	0	9860	9860	9860	9860	0
614	20231103	101100	0	9860	9860	9860	9860	0
615	20231103	101000	0	9860	9860	9860	9860	0
616	20231103	100900	0	9860	9860	9860	9860	0
617	20231103	100800	0	9860	9860	9860	9860	0
618	20231103	100700	0	9860	9860	9860	9860	0
619	20231103	100600	0	9860	9860	9860	9860	0
620	20231103	100500	0	9860	9860	9860	9860	0
621	20231103	100400	0	9860	9860	9860	9860	0
622	20231103	100300	0	9860	9860	9860	9860	0
623	20231103	100200	0	9860	9860	9860	9860	0
624	20231103	100100	0	9860	9860	9860	9860	0
625	20231103	100000	0	9860	9860	9860	9860	0
626	20231103	095900	0	9860	9860	9860	9860	0
627	20231103	095800	0	9860	9860	9860	9860	0
628	20231103	095700	0	9860	9860	9860	9860	0
629	20231103	095600	0	9860	9860	9860	9860	0
630	20231103	095500	0	9860	9860	9860	9860	0
631	20231103	095400	0	9860	9860	9860	9860	0
632	20231103	095300	0	9860	9860	9860	9860	0
633	20231103	095200	0	9860	9860	9860	9860	0
634	20231103	095100	0	9860	9860	9860	9860	0
635	20231103	095000	0	9860	9860	9860	9860	0
636	20231103	094900	0	9860	9860	9860	9860	0
637	20231103	094800	0	9860	9860	9860	9860	0
638	20231103	094700	0	9860	9860	9860	9860	0
639	20231103	094600	0	9860	9860	9860	9860	0
640	20231103	094500	0	9860	9860	9860	9860	0
641	20231103	094400	0	9860	9860	9860	9860	0
642	20231103	094300	0	9860	9860	9860	9860	0
643	20231103	094200	0	9860	9860	9860	9860	0
644	20231103	094100	0	9860	9860	9860	9860	0
645	20231103	094000	0	9860	9860	9860	9860	0
646	20231103	093900	0	9860	9860	9860	9860	0
647	20231103	093800	0	9860	9860	9860	9860	0
648	20231103	093700	0	9860	9860	9860	9860	0
649	20231103	093600	0	9860	9860	9860	9860	0
650	20231103	093500	0	9860	9860	9860	9860	0
651	20231103	093400	0	9860	9860	9860	9860	0
652	20231103	093300	0	9860	9860	9860	9860	0
653	20231103	093200	0	9860	9860	9860	9860	0
654	20231103	093100	0	9860	9860	9860	9860	0
655	20231103	093000	0	9860	9860	9860	9860	0
656	20231103	092900	0	9860	9860	9860	9860	0
657	20231103	092800	0	9860	9860	9860	9860	0
658	20231103	092700	0	9860	9860	9860	9860	0
659	20231103	092600	0	9860	9860	9860	9860	0
660	20231103	092500	0	9860	9860	9860	9860	0
661	20231103	092400	0	9860	9860	9860	9860	0
662	20231103	092300	0	9860	9860	9860	9860	0
663	20231103	092200	0	9860	9860	9860	9860	0
664	20231103	092100	0	9860	9860	9860	9860	0
665	20231103	092000	0	9860	9860	9860	9860	0
666	20231103	091900	0	9860	9860	9860	9860	0
667	20231103	091800	0	9860	9860	9860	9860	0
668	20231103	091700	0	9860	9860	9860	9860	0
669	20231103	091600	0	9860	9860	9860	9860	0
670	20231103	091500	0	9860	9860	9860	9860	0
671	20231103	091400	0	9860	9860	9860	9860	0
672	20231103	091300	0	9860	9860	9860	9860	0
673	20231103	091200	0	9860	9860	9860	9860	0
674	20231103	091100	0	9860	9860	9860	9860	0
675	20231103	091000	0	9860	9860	9860	9860	0
676	20231103	090900	0	9860	9860	9860	9860	0
677	20231103	090800	0	9860	9860	9860	9860	0
678	20231103	090700	0	9860	9860	9860	9860	0
679	20231103	090600	0	9860	9860	9860	9860	0
680	20231103	090500	0	9860	9860	9860	9860	0
681	20231103	090400	0	9860	9860	9860	9860	0
682	20231103	090300	0	9860	9860	9860	9860	0
683	20231103	090200	0	9860	9860	9860	9860	0
684	20231103	090100	0	9860	9860	9860	9860	0
685	20231103	090000	0	9860	9860	9860	9860	0