KissMeData/317860/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210500	800230	4980	4980	4980	4980	1
3	20231101	210400	800230	4980	4980	4980	4980	0
4	20231101	210300	800230	4980	4980	4980	4980	0
5	20231101	210200	800230	4980	4980	4980	4980	0
6	20231101	210100	800230	4980	4980	4980	4980	0
7	20231101	210000	800230	4980	4980	4980	4980	0
8	20231101	205900	800230	4980	4980	4980	4980	0
9	20231101	205800	800230	4980	4980	4980	4980	0
10	20231101	205700	800230	4980	4980	4980	4980	0
11	20231101	205600	800230	4980	4980	4980	4980	0
12	20231101	205500	800230	4980	4980	4980	4980	0
13	20231101	205400	800230	4980	4980	4980	4980	0
14	20231101	205300	800230	4980	4980	4980	4980	0
15	20231101	205200	800230	4980	4980	4980	4980	0
16	20231101	205100	800230	4980	4980	4980	4980	0
17	20231101	205000	800230	4980	4980	4980	4980	0
18	20231101	204900	800230	4980	4980	4980	4980	0
19	20231101	204800	800230	4980	4980	4980	4980	0
20	20231101	204700	800230	4980	4980	4980	4980	0
21	20231101	204600	800230	4980	4980	4980	4980	0
22	20231101	204500	800230	4980	4980	4980	4980	0
23	20231101	204400	800230	4980	4980	4980	4980	0
24	20231101	204300	800230	4980	4980	4980	4980	0
25	20231101	204200	800230	4980	4980	4980	4980	0
26	20231101	204100	800230	4980	4980	4980	4980	0
27	20231101	204000	800230	4980	4980	4980	4980	0
28	20231101	203900	800230	4980	4980	4980	4980	0
29	20231101	203800	800230	4980	4980	4980	4980	0
30	20231101	203700	800230	4980	4980	4980	4980	0
31	20231101	203600	800230	4980	4980	4980	4980	0
32	20231101	203500	800230	4980	4980	4980	4980	1
33	20231101	203400	800230	4980	4980	4980	4980	0
34	20231101	203300	800230	4980	4980	4980	4980	0
35	20231101	203200	800230	4980	4980	4980	4980	0
36	20231101	203100	800230	4980	4980	4980	4980	0
37	20231101	203000	800230	4980	4980	4980	4980	0
38	20231101	202900	800230	4980	4980	4980	4980	0
39	20231101	202800	800230	4980	4980	4980	4980	0
40	20231101	202700	800230	4980	4980	4980	4980	0
41	20231101	202600	800230	4980	4980	4980	4980	0
42	20231101	202500	800230	4980	4980	4980	4980	0
43	20231101	202400	800230	4980	4980	4980	4980	0
44	20231101	202300	800230	4980	4980	4980	4980	0
45	20231101	202200	800230	4980	4980	4980	4980	0
46	20231101	202100	800230	4980	4980	4980	4980	0
47	20231101	202000	800230	4980	4980	4980	4980	0
48	20231101	201900	800230	4980	4980	4980	4980	0
49	20231101	201800	800230	4980	4980	4980	4980	0
50	20231101	201700	800230	4980	4980	4980	4980	0
51	20231101	201600	800230	4980	4980	4980	4980	0
52	20231101	201500	800230	4980	4980	4980	4980	0
53	20231101	201400	800230	4980	4980	4980	4980	0
54	20231101	201300	800230	4980	4980	4980	4980	0
55	20231101	201200	800230	4980	4980	4980	4980	0
56	20231101	201100	800230	4980	4980	4980	4980	0
57	20231101	201000	800230	4980	4980	4980	4980	0
58	20231101	200900	800230	4980	4980	4980	4980	0
59	20231101	200800	800230	4980	4980	4980	4980	0
60	20231101	200700	800230	4980	4980	4980	4980	0
61	20231101	200600	800230	4980	4980	4980	4980	0
62	20231101	200500	800230	4980	4980	4980	4980	1
63	20231101	200400	800230	4980	4980	4980	4980	0
64	20231101	200300	800230	4980	4980	4980	4980	0
65	20231101	200200	800230	4980	4980	4980	4980	0
66	20231101	200100	800230	4980	4980	4980	4980	0
67	20231101	200000	800230	4980	4980	4980	4980	0
68	20231101	195900	800230	4980	4980	4980	4980	0
69	20231101	195800	800230	4980	4980	4980	4980	0
70	20231101	195700	800230	4980	4980	4980	4980	0
71	20231101	195600	800230	4980	4980	4980	4980	0
72	20231101	195500	800230	4980	4980	4980	4980	0
73	20231101	195400	800230	4980	4980	4980	4980	0
74	20231101	195300	800230	4980	4980	4980	4980	0
75	20231101	195200	800230	4980	4980	4980	4980	0
76	20231101	195100	800230	4980	4980	4980	4980	0
77	20231101	195000	800230	4980	4980	4980	4980	0
78	20231101	194900	800230	4980	4980	4980	4980	0
79	20231101	194800	800230	4980	4980	4980	4980	0
80	20231101	194700	800230	4980	4980	4980	4980	0
81	20231101	194600	800230	4980	4980	4980	4980	0
82	20231101	194500	800230	4980	4980	4980	4980	0
83	20231101	194400	800230	4980	4980	4980	4980	0
84	20231101	194300	800230	4980	4980	4980	4980	0
85	20231101	194200	800230	4980	4980	4980	4980	0
86	20231101	194100	800230	4980	4980	4980	4980	0
87	20231101	194000	800230	4980	4980	4980	4980	0
88	20231101	193900	800230	4980	4980	4980	4980	0
89	20231101	193800	800230	4980	4980	4980	4980	0
90	20231101	193700	800230	4980	4980	4980	4980	0
91	20231101	193600	800230	4980	4980	4980	4980	0
92	20231101	193500	800230	4980	4980	4980	4980	1
93	20231101	193400	800230	4980	4980	4980	4980	0
94	20231101	193300	800230	4980	4980	4980	4980	0
95	20231101	193200	800230	4980	4980	4980	4980	0
96	20231101	193100	800230	4980	4980	4980	4980	0
97	20231101	193000	800230	4980	4980	4980	4980	0
98	20231101	192900	800230	4980	4980	4980	4980	0
99	20231101	192800	800230	4980	4980	4980	4980	0
100	20231101	192700	800230	4980	4980	4980	4980	0
101	20231101	192600	800230	4980	4980	4980	4980	0
102	20231101	192500	800230	4980	4980	4980	4980	0
103	20231101	192400	800230	4980	4980	4980	4980	0
104	20231101	192300	800230	4980	4980	4980	4980	0
105	20231101	192200	800230	4980	4980	4980	4980	0
106	20231101	192100	800230	4980	4980	4980	4980	0
107	20231101	192000	800230	4980	4980	4980	4980	0
108	20231101	191900	800230	4980	4980	4980	4980	0
109	20231101	191800	800230	4980	4980	4980	4980	0
110	20231101	191700	800230	4980	4980	4980	4980	0
111	20231101	191600	800230	4980	4980	4980	4980	0
112	20231101	191500	800230	4980	4980	4980	4980	0
113	20231101	191400	800230	4980	4980	4980	4980	0
114	20231101	191300	800230	4980	4980	4980	4980	0
115	20231101	191200	800230	4980	4980	4980	4980	0
116	20231101	191100	800230	4980	4980	4980	4980	0
117	20231101	191000	800230	4980	4980	4980	4980	0
118	20231101	190900	800230	4980	4980	4980	4980	0
119	20231101	190800	800230	4980	4980	4980	4980	0
120	20231101	190700	800230	4980	4980	4980	4980	0
121	20231101	190600	800230	4980	4980	4980	4980	0
122	20231101	190500	800230	4980	4980	4980	4980	1
123	20231101	190400	800230	4980	4980	4980	4980	0
124	20231101	190300	800230	4980	4980	4980	4980	0
125	20231101	190200	800230	4980	4980	4980	4980	0
126	20231101	190100	800230	4980	4980	4980	4980	0
127	20231101	190000	800230	4980	4980	4980	4980	0
128	20231101	185900	800230	4980	4980	4980	4980	0
129	20231101	185800	800230	4980	4980	4980	4980	0
130	20231101	185700	800230	4980	4980	4980	4980	0
131	20231101	185600	800230	4980	4980	4980	4980	0
132	20231101	185500	800230	4980	4980	4980	4980	0
133	20231101	185400	800230	4980	4980	4980	4980	0
134	20231101	185300	800230	4980	4980	4980	4980	0
135	20231101	185200	800230	4980	4980	4980	4980	0
136	20231101	185100	800230	4980	4980	4980	4980	0
137	20231101	185000	800230	4980	4980	4980	4980	0
138	20231101	184900	800230	4980	4980	4980	4980	0
139	20231101	184800	800230	4980	4980	4980	4980	0
140	20231101	184700	800230	4980	4980	4980	4980	0
141	20231101	184600	800230	4980	4980	4980	4980	0
142	20231101	184500	800230	4980	4980	4980	4980	0
143	20231101	184400	800230	4980	4980	4980	4980	0
144	20231101	184300	800230	4980	4980	4980	4980	0
145	20231101	184200	800230	4980	4980	4980	4980	0
146	20231101	184100	800230	4980	4980	4980	4980	0
147	20231101	184000	800230	4980	4980	4980	4980	0
148	20231101	183900	800230	4980	4980	4980	4980	0
149	20231101	183800	800230	4980	4980	4980	4980	0
150	20231101	183700	800230	4980	4980	4980	4980	0
151	20231101	183600	800230	4980	4980	4980	4980	0
152	20231101	183500	800230	4980	4980	4980	4980	1
153	20231101	183400	800230	4980	4980	4980	4980	0
154	20231101	183300	800230	4980	4980	4980	4980	0
155	20231101	183200	800230	4980	4980	4980	4980	0
156	20231101	183100	800230	4980	4980	4980	4980	0
157	20231101	183000	800230	4980	4980	4980	4980	0
158	20231101	182900	800230	4980	4980	4980	4980	0
159	20231101	182800	800230	4980	4980	4980	4980	0
160	20231101	182700	800230	4980	4980	4980	4980	0
161	20231101	182600	800230	4980	4980	4980	4980	0
162	20231101	182500	800230	4980	4980	4980	4980	0
163	20231101	182400	800230	4980	4980	4980	4980	0
164	20231101	182300	800230	4980	4980	4980	4980	0
165	20231101	182200	800230	4980	4980	4980	4980	0
166	20231101	182100	800230	4980	4980	4980	4980	0
167	20231101	182000	800230	4980	4980	4980	4980	0
168	20231101	181900	800230	4980	4980	4980	4980	0
169	20231101	181800	800230	4980	4980	4980	4980	0
170	20231101	181700	800230	4980	4980	4980	4980	0
171	20231101	181600	800230	4980	4980	4980	4980	0
172	20231101	181500	800230	4980	4980	4980	4980	0
173	20231101	181400	800230	4980	4980	4980	4980	0
174	20231101	181300	800230	4980	4980	4980	4980	0
175	20231101	181200	800230	4980	4980	4980	4980	0
176	20231101	181100	800230	4980	4980	4980	4980	0
177	20231101	181000	800230	4980	4980	4980	4980	0
178	20231101	180900	800230	4980	4980	4980	4980	0
179	20231101	180800	800230	4980	4980	4980	4980	0
180	20231101	180700	800230	4980	4980	4980	4980	0
181	20231101	180600	800230	4980	4980	4980	4980	0
182	20231101	180500	800230	4980	4980	4980	4980	1
183	20231101	180400	800230	4980	4980	4980	4980	0
184	20231101	180300	800230	4980	4980	4980	4980	0
185	20231101	180200	800230	4980	4980	4980	4980	0
186	20231101	180100	800230	4980	4980	4980	4980	0
187	20231101	180000	800230	4980	4980	4980	4980	0
188	20231101	175900	800230	4980	4980	4980	4980	0
189	20231101	175800	800230	4980	4980	4980	4980	0
190	20231101	175700	800230	4980	4980	4980	4980	0
191	20231101	175600	800230	4980	4980	4980	4980	0
192	20231101	175500	800230	4980	4980	4980	4980	0
193	20231101	175400	800230	4980	4980	4980	4980	0
194	20231101	175300	800230	4980	4980	4980	4980	0
195	20231101	175200	800230	4980	4980	4980	4980	0
196	20231101	175100	800230	4980	4980	4980	4980	0
197	20231101	175000	800230	4980	4980	4980	4980	0
198	20231101	174900	800230	4980	4980	4980	4980	0
199	20231101	174800	800230	4980	4980	4980	4980	0
200	20231101	174700	800230	4980	4980	4980	4980	0
201	20231101	174600	800230	4980	4980	4980	4980	0
202	20231101	174500	800230	4980	4980	4980	4980	0
203	20231101	174400	800230	4980	4980	4980	4980	0
204	20231101	174300	800230	4980	4980	4980	4980	0
205	20231101	174200	800230	4980	4980	4980	4980	0
206	20231101	174100	800230	4980	4980	4980	4980	0
207	20231101	174000	800230	4980	4980	4980	4980	0
208	20231101	173900	800230	4980	4980	4980	4980	0
209	20231101	173800	800230	4980	4980	4980	4980	0
210	20231101	173700	800230	4980	4980	4980	4980	0
211	20231101	173600	800230	4980	4980	4980	4980	0
212	20231101	173500	800230	4980	4980	4980	4980	1
213	20231101	173400	800230	4980	4980	4980	4980	0
214	20231101	173300	800230	4980	4980	4980	4980	0
215	20231101	173200	800230	4980	4980	4980	4980	0
216	20231101	173100	800230	4980	4980	4980	4980	0
217	20231101	173000	800230	4980	4980	4980	4980	0
218	20231101	172900	800230	4980	4980	4980	4980	0
219	20231101	172800	800230	4980	4980	4980	4980	0
220	20231101	172700	800230	4980	4980	4980	4980	0
221	20231101	172600	800230	4980	4980	4980	4980	0
222	20231101	172500	800230	4980	4980	4980	4980	0
223	20231101	172400	800230	4980	4980	4980	4980	0
224	20231101	172300	800230	4980	4980	4980	4980	0
225	20231101	172200	800230	4980	4980	4980	4980	0
226	20231101	172100	800230	4980	4980	4980	4980	0
227	20231101	172000	800230	4980	4980	4980	4980	0
228	20231101	171900	800230	4980	4980	4980	4980	0
229	20231101	171800	800230	4980	4980	4980	4980	0
230	20231101	171700	800230	4980	4980	4980	4980	0
231	20231101	171600	800230	4980	4980	4980	4980	0
232	20231101	171500	800230	4980	4980	4980	4980	0
233	20231101	171400	800230	4980	4980	4980	4980	0
234	20231101	171300	800230	4980	4980	4980	4980	0
235	20231101	171200	800230	4980	4980	4980	4980	0
236	20231101	171100	800230	4980	4980	4980	4980	0
237	20231101	171000	800230	4980	4980	4980	4980	0
238	20231101	170900	800230	4980	4980	4980	4980	0
239	20231101	170800	800230	4980	4980	4980	4980	0
240	20231101	170700	800230	4980	4980	4980	4980	0
241	20231101	170600	800230	4980	4980	4980	4980	0
242	20231101	170500	800230	4980	4980	4980	4980	1
243	20231101	170400	800230	4980	4980	4980	4980	0
244	20231101	170300	800230	4980	4980	4980	4980	0
245	20231101	170200	800230	4980	4980	4980	4980	0
246	20231101	170100	800230	4980	4980	4980	4980	0
247	20231101	170000	800230	4980	4980	4980	4980	0
248	20231101	165900	800230	4980	4980	4980	4980	0
249	20231101	165800	800230	4980	4980	4980	4980	0
250	20231101	165700	800230	4980	4980	4980	4980	0
251	20231101	165600	800230	4980	4980	4980	4980	0
252	20231101	165500	800230	4980	4980	4980	4980	0
253	20231101	165400	800230	4980	4980	4980	4980	0
254	20231101	165300	800230	4980	4980	4980	4980	0
255	20231101	165200	800230	4980	4980	4980	4980	0
256	20231101	165100	800230	4980	4980	4980	4980	0
257	20231101	165000	800230	4980	4980	4980	4980	0
258	20231101	164900	800230	4980	4980	4980	4980	0
259	20231101	164800	800230	4980	4980	4980	4980	0
260	20231101	164700	800230	4980	4980	4980	4980	0
261	20231101	164600	800230	4980	4980	4980	4980	0
262	20231101	164500	800230	4980	4980	4980	4980	0
263	20231101	164400	800230	4980	4980	4980	4980	0
264	20231101	164300	800230	4980	4980	4980	4980	0
265	20231101	164200	800230	4980	4980	4980	4980	0
266	20231101	164100	800230	4980	4980	4980	4980	0
267	20231101	164000	800230	4980	4980	4980	4980	0
268	20231101	163900	800230	4980	4980	4980	4980	0
269	20231101	163800	800230	4980	4980	4980	4980	0
270	20231101	163700	800230	4980	4980	4980	4980	0
271	20231101	163600	800230	4980	4980	4980	4980	0
272	20231101	163500	800230	4980	4980	4980	4980	1
273	20231101	163400	800230	4980	4980	4980	4980	0
274	20231101	163300	800230	4980	4980	4980	4980	0
275	20231101	163200	800230	4980	4980	4980	4980	0
276	20231101	163100	800230	4980	4980	4980	4980	0
277	20231101	163000	800230	4980	4980	4980	4980	0
278	20231101	162900	800230	4980	4980	4980	4980	0
279	20231101	162800	800230	4980	4980	4980	4980	0
280	20231101	162700	800230	4980	4980	4980	4980	0
281	20231101	162600	800230	4980	4980	4980	4980	0
282	20231101	162500	800230	4980	4980	4980	4980	0
283	20231101	162400	800230	4980	4980	4980	4980	0
284	20231101	162300	800230	4980	4980	4980	4980	0
285	20231101	162200	800230	4980	4980	4980	4980	0
286	20231101	162100	800230	4980	4980	4980	4980	0
287	20231101	162000	800230	4980	4980	4980	4980	0
288	20231101	161900	800230	4980	4980	4980	4980	0
289	20231101	161800	800230	4980	4980	4980	4980	0
290	20231101	161700	800230	4980	4980	4980	4980	0
291	20231101	161600	800230	4980	4980	4980	4980	0
292	20231101	161500	800230	4980	4980	4980	4980	0
293	20231101	161400	800230	4980	4980	4980	4980	0
294	20231101	161300	800230	4980	4980	4980	4980	0
295	20231101	161200	800230	4980	4980	4980	4980	0
296	20231101	161100	800230	4980	4980	4980	4980	0
297	20231101	161000	800230	4980	4980	4980	4980	0
298	20231101	160900	800230	4980	4980	4980	4980	0
299	20231101	160800	800230	4980	4980	4980	4980	0
300	20231101	160700	800230	4980	4980	4980	4980	0
301	20231101	160600	800230	4980	4980	4980	4980	0
302	20231101	160500	800230	4980	4980	4980	4980	1
303	20231101	160400	800230	4980	4980	4980	4980	0
304	20231101	160300	800230	4980	4980	4980	4980	0
305	20231101	160200	800230	4980	4980	4980	4980	0
306	20231101	160100	800230	4980	4980	4980	4980	0
307	20231101	160000	800230	4980	4980	4980	4980	0
308	20231101	155900	800230	4980	4980	4980	4980	0
309	20231101	155800	800230	4980	4980	4980	4980	0
310	20231101	155700	800230	4980	4980	4980	4980	0
311	20231101	155600	800230	4980	4980	4980	4980	0
312	20231101	155500	800230	4980	4980	4980	4980	0
313	20231101	155400	800230	4980	4980	4980	4980	0
314	20231101	155300	800230	4980	4980	4980	4980	0
315	20231101	155200	800230	4980	4980	4980	4980	0
316	20231101	155100	800230	4980	4980	4980	4980	0
317	20231101	155000	800230	4980	4980	4980	4980	0
318	20231101	154900	800230	4980	4980	4980	4980	0
319	20231101	154800	800230	4980	4980	4980	4980	0
320	20231101	154700	800230	4980	4980	4980	4980	0
321	20231101	154600	800230	4980	4980	4980	4980	0
322	20231101	154500	800230	4980	4980	4980	4980	0
323	20231101	154400	800230	4980	4980	4980	4980	0
324	20231101	154300	800230	4980	4980	4980	4980	0
325	20231101	154200	800230	4980	4980	4980	4980	0
326	20231101	154100	800230	4980	4980	4980	4980	0
327	20231101	154000	800230	4980	4980	4980	4980	0
328	20231101	153900	800230	4980	4980	4980	4980	0
329	20231101	153800	800230	4980	4980	4980	4980	0
330	20231101	153700	800230	4980	4980	4980	4980	0
331	20231101	153600	800230	4980	4980	4980	4980	0
332	20231101	153500	800230	4980	4980	4980	4980	1
333	20231101	153400	800230	4980	4980	4980	4980	0
334	20231101	153300	800230	4980	4980	4980	4980	0
335	20231101	153200	800230	4980	4980	4980	4980	0
336	20231101	153100	800230	4980	4980	4980	4980	0
337	20231101	153000	800230	4980	4980	4980	4980	0
338	20231101	152900	800230	4980	4980	4980	4980	0
339	20231101	152800	800230	4980	4980	4980	4980	0
340	20231101	152700	800230	4980	4980	4980	4980	0
341	20231101	152600	800230	4980	4980	4980	4980	0
342	20231101	152500	800230	4980	4980	4980	4980	0
343	20231101	152400	800230	4980	4980	4980	4980	0
344	20231101	152300	800230	4980	4980	4980	4980	0
345	20231101	152200	800230	4980	4980	4980	4980	0
346	20231101	152100	800230	4980	4980	4980	4980	0
347	20231101	152000	800230	4980	4980	4980	4980	0
348	20231101	151900	800230	4980	4980	4980	4980	0
349	20231101	151800	800230	4980	4980	4980	4980	0
350	20231101	151700	800230	4980	4980	4980	4980	0
351	20231101	151600	800230	4980	4980	4980	4980	0
352	20231101	151500	800230	4980	4980	4980	4980	0
353	20231101	151400	800230	4980	4980	4980	4980	0
354	20231101	151300	800230	4980	4980	4980	4980	0
355	20231101	151200	800230	4980	4980	4980	4980	0
356	20231101	151100	800230	4980	4980	4980	4980	0
357	20231101	151000	800230	4980	4980	4980	4980	0
358	20231101	150900	800230	4980	4980	4980	4980	0
359	20231101	150800	800230	4980	4980	4980	4980	0
360	20231101	150700	800230	4980	4980	4980	4980	0
361	20231101	150600	800230	4980	4980	4980	4980	0
362	20231101	150500	800230	4980	4980	4980	4980	0
363	20231101	150400	800230	4980	4980	4980	4980	0
364	20231101	150300	800230	4980	4980	4980	4980	0
365	20231101	150200	800230	4980	4980	4980	4980	0
366	20231101	150100	800230	4980	4980	4980	4980	0
367	20231101	150000	800230	4980	4980	4980	4980	0
368	20231101	145900	800230	4980	4980	4980	4980	0
369	20231101	145800	800230	4980	4980	4980	4980	0
370	20231101	145700	800230	4980	4980	4980	4980	0
371	20231101	145600	800230	4980	4980	4980	4980	0
372	20231101	145500	800230	4980	4980	4980	4980	0
373	20231101	145400	800230	4980	4980	4980	4980	0
374	20231101	145300	800230	4980	4980	4980	4980	0
375	20231101	145200	800230	4980	4980	4980	4980	0
376	20231101	145100	800230	4980	4980	4980	4980	0
377	20231101	145000	800230	4980	4980	4980	4980	0
378	20231101	144900	800230	4980	4980	4980	4980	0
379	20231101	144800	800230	4980	4980	4980	4980	0
380	20231101	144700	800230	4980	4980	4980	4980	0
381	20231101	144600	800230	4980	4980	4980	4980	0
382	20231101	144500	800230	4980	4980	4980	4980	0
383	20231101	144400	800230	4980	4980	4980	4980	0
384	20231101	144300	800230	4980	4980	4980	4980	0
385	20231101	144200	800230	4980	4980	4980	4980	0
386	20231101	144100	800230	4980	4980	4980	4980	0
387	20231101	144000	800230	4980	4980	4980	4980	0
388	20231101	143900	800230	4980	4980	4980	4980	0
389	20231101	143800	800230	4980	4980	4980	4980	0
390	20231101	143700	800230	4980	4980	4980	4980	0
391	20231101	143600	800230	4980	4980	4980	4980	0
392	20231101	143500	800230	4980	4980	4980	4980	0
393	20231101	143400	800230	4980	4980	4980	4980	0
394	20231101	143300	800230	4980	4980	4980	4980	0
395	20231101	143200	800230	4980	4980	4980	4980	0
396	20231101	143100	800230	4980	4980	4980	4980	0
397	20231101	143000	800230	4980	4980	4980	4980	0
398	20231101	142900	800230	4980	4980	4980	4980	0
399	20231101	142800	800230	4980	4980	4980	4980	0
400	20231101	142700	800230	4980	4980	4980	4980	0
401	20231101	142600	800230	4980	4980	4980	4980	0
402	20231101	142500	800230	4980	4980	4980	4980	0
403	20231101	142400	800230	4980	4980	4980	4980	0
404	20231101	142300	800230	4980	4980	4980	4980	0
405	20231101	142200	800230	4980	4980	4980	4980	0
406	20231101	142100	800230	4980	4980	4980	4980	0
407	20231101	142000	800230	4980	4980	4980	4980	0
408	20231101	141900	800230	4980	4980	4980	4980	0
409	20231101	141800	800230	4980	4980	4980	4980	0
410	20231101	141700	800230	4980	4980	4980	4980	0
411	20231101	141600	800230	4980	4980	4980	4980	0
412	20231101	141500	800230	4980	4980	4980	4980	0
413	20231101	141400	800230	4980	4980	4980	4980	0
414	20231101	141300	800230	4980	4980	4980	4980	0
415	20231101	141200	800230	4980	4980	4980	4980	0
416	20231101	141100	800230	4980	4980	4980	4980	0
417	20231101	141000	800230	4980	4980	4980	4980	0
418	20231101	140900	800230	4980	4980	4980	4980	0
419	20231101	140800	800230	4980	4980	4980	4980	0
420	20231101	140700	800230	4980	4980	4980	4980	0
421	20231101	140600	800230	4980	4980	4980	4980	0
422	20231101	140500	800230	4980	4980	4980	4980	0
423	20231101	140400	800230	4980	4980	4980	4980	0
424	20231101	140300	800230	4980	4980	4980	4980	0
425	20231101	140200	800230	4980	4980	4980	4980	0
426	20231101	140100	800230	4980	4980	4980	4980	0
427	20231101	140000	800230	4980	4980	4980	4980	0
428	20231101	135900	800230	4980	4980	4980	4980	0
429	20231101	135800	800230	4980	4980	4980	4980	0
430	20231101	135700	800230	4980	4980	4980	4980	0
431	20231101	135600	800230	4980	4980	4980	4980	0
432	20231101	135500	800230	4980	4980	4980	4980	0
433	20231101	135400	800230	4980	4980	4980	4980	0
434	20231101	135300	800230	4980	4980	4980	4980	0
435	20231101	135200	800230	4980	4980	4980	4980	0
436	20231101	135100	800230	4980	4980	4980	4980	0
437	20231101	135000	800230	4980	4980	4980	4980	0
438	20231101	134900	800230	4980	4980	4980	4980	0
439	20231101	134800	800230	4980	4980	4980	4980	0
440	20231101	134700	800230	4980	4980	4980	4980	0
441	20231101	134600	800230	4980	4980	4980	4980	0
442	20231101	134500	800230	4980	4980	4980	4980	0
443	20231101	134400	800230	4980	4980	4980	4980	0
444	20231101	134300	800230	4980	4980	4980	4980	0
445	20231101	134200	800230	4980	4980	4980	4980	0
446	20231101	134100	800230	4980	4980	4980	4980	0
447	20231101	134000	800230	4980	4980	4980	4980	0
448	20231101	133900	800230	4980	4980	4980	4980	0
449	20231101	133800	800230	4980	4980	4980	4980	0
450	20231101	133700	800230	4980	4980	4980	4980	0
451	20231101	133600	800230	4980	4980	4980	4980	0
452	20231101	133500	800230	4980	4980	4980	4980	0
453	20231101	133400	800230	4980	4980	4980	4980	0
454	20231101	133300	800230	4980	4980	4980	4980	0
455	20231101	133200	800230	4980	4980	4980	4980	0
456	20231101	133100	800230	4980	4980	4980	4980	0
457	20231101	133000	800230	4980	4980	4980	4980	0
458	20231101	132900	800230	4980	4980	4980	4980	0
459	20231101	132800	800230	4980	4980	4980	4980	0
460	20231101	132700	800230	4980	4980	4980	4980	0
461	20231101	132600	800230	4980	4980	4980	4980	0
462	20231101	132500	800230	4980	4980	4980	4980	0
463	20231101	132400	800230	4980	4980	4980	4980	0
464	20231101	132300	800230	4980	4980	4980	4980	0
465	20231101	132200	800230	4980	4980	4980	4980	0
466	20231101	132100	800230	4980	4980	4980	4980	0
467	20231101	132000	800230	4980	4980	4980	4980	0
468	20231101	131900	800230	4980	4980	4980	4980	0
469	20231101	131800	800230	4980	4980	4980	4980	0
470	20231101	131700	800230	4980	4980	4980	4980	0
471	20231101	131600	800230	4980	4980	4980	4980	0
472	20231101	131500	800230	4980	4980	4980	4980	0
473	20231101	131400	800230	4980	4980	4980	4980	0
474	20231101	131300	800230	4980	4980	4980	4980	0
475	20231101	131200	800230	4980	4980	4980	4980	0
476	20231101	131100	800230	4980	4980	4980	4980	0
477	20231101	131000	800230	4980	4980	4980	4980	0
478	20231101	130900	800230	4980	4980	4980	4980	0
479	20231101	130800	800230	4980	4980	4980	4980	0
480	20231101	130700	800230	4980	4980	4980	4980	0
481	20231101	130600	800230	4980	4980	4980	4980	0
482	20231101	130500	800230	4980	4980	4980	4980	0
483	20231101	130400	800230	4980	4980	4980	4980	0
484	20231101	130300	800230	4980	4980	4980	4980	0
485	20231101	130200	800230	4980	4980	4980	4980	0
486	20231101	130100	800230	4980	4980	4980	4980	0
487	20231101	130000	800230	4980	4980	4980	4980	0
488	20231101	125900	800230	4980	4980	4980	4980	0
489	20231101	125800	800230	4980	4980	4980	4980	0
490	20231101	125700	800230	4980	4980	4980	4980	0
491	20231101	125600	800230	4980	4980	4980	4980	0
492	20231101	125500	800230	4980	4980	4980	4980	0
493	20231101	125400	800230	4980	4980	4980	4980	0
494	20231101	125300	800230	4980	4980	4980	4980	0
495	20231101	125200	800230	4980	4980	4980	4980	0
496	20231101	125100	800230	4980	4980	4980	4980	0
497	20231101	125000	800230	4980	4980	4980	4980	0
498	20231101	124900	800230	4980	4980	4980	4980	0
499	20231101	124800	800230	4980	4980	4980	4980	0
500	20231101	124700	800230	4980	4980	4980	4980	0
501	20231101	124600	800230	4980	4980	4980	4980	0
502	20231101	124500	800230	4980	4980	4980	4980	0
503	20231101	124400	800230	4980	4980	4980	4980	0
504	20231101	124300	800230	4980	4980	4980	4980	0
505	20231101	124200	800230	4980	4980	4980	4980	0
506	20231101	124100	800230	4980	4980	4980	4980	0
507	20231101	124000	800230	4980	4980	4980	4980	0
508	20231101	123900	800230	4980	4980	4980	4980	0
509	20231101	123800	800230	4980	4980	4980	4980	0
510	20231101	123700	800230	4980	4980	4980	4980	0
511	20231101	123600	800230	4980	4980	4980	4980	0
512	20231101	123500	800230	4980	4980	4980	4980	0
513	20231101	123400	800230	4980	4980	4980	4980	0
514	20231101	123300	800230	4980	4980	4980	4980	0
515	20231101	123200	800230	4980	4980	4980	4980	0
516	20231101	123100	800230	4980	4980	4980	4980	0
517	20231101	123000	800230	4980	4980	4980	4980	0
518	20231101	122900	800230	4980	4980	4980	4980	0
519	20231101	122800	800230	4980	4980	4980	4980	0
520	20231101	122700	800230	4980	4980	4980	4980	0
521	20231101	122600	800230	4980	4980	4980	4980	0
522	20231101	122500	800230	4980	4980	4980	4980	0
523	20231101	122400	800230	4980	4980	4980	4980	0
524	20231101	122300	800230	4980	4980	4980	4980	0
525	20231101	122200	800230	4980	4980	4980	4980	0
526	20231101	122100	800230	4980	4980	4980	4980	0
527	20231101	122000	800230	4980	4980	4980	4980	0
528	20231101	121900	800230	4980	4980	4980	4980	0
529	20231101	121800	800230	4980	4980	4980	4980	0
530	20231101	121700	800230	4980	4980	4980	4980	0
531	20231101	121600	800230	4980	4980	4980	4980	0
532	20231101	121500	800230	4980	4980	4980	4980	0
533	20231101	121400	800230	4980	4980	4980	4980	0
534	20231101	121300	800230	4980	4980	4980	4980	0
535	20231101	121200	800230	4980	4980	4980	4980	0
536	20231101	121100	800230	4980	4980	4980	4980	0
537	20231101	121000	800230	4980	4980	4980	4980	0
538	20231101	120900	800230	4980	4980	4980	4980	0
539	20231101	120800	800230	4980	4980	4980	4980	0
540	20231101	120700	800230	4980	4980	4980	4980	0
541	20231101	120600	800230	4980	4980	4980	4980	0
542	20231101	120500	800230	4980	4980	4980	4980	0
543	20231101	120400	800230	4980	4980	4980	4980	0
544	20231101	120300	800230	4980	4980	4980	4980	0
545	20231101	120200	800230	4980	4980	4980	4980	0
546	20231101	120100	800230	4980	4980	4980	4980	0
547	20231101	120000	800230	4980	4980	4980	4980	0
548	20231101	115900	800230	4980	4980	4980	4980	0
549	20231101	115800	800230	4980	4980	4980	4980	0
550	20231101	115700	800230	4980	4980	4980	4980	0
551	20231101	115600	800230	4980	4980	4980	4980	0
552	20231101	115500	800230	4980	4980	4980	4980	0
553	20231101	115400	800230	4980	4980	4980	4980	0
554	20231101	115300	800230	4980	4980	4980	4980	0
555	20231101	115200	800230	4980	4980	4980	4980	0
556	20231101	115100	800230	4980	4980	4980	4980	0
557	20231101	115000	800230	4980	4980	4980	4980	0
558	20231101	114900	800230	4980	4980	4980	4980	0
559	20231101	114800	800230	4980	4980	4980	4980	1
560	20231101	114700	795250	4975	4975	4975	4975	0
561	20231101	114600	795250	4975	4975	4975	4975	0
562	20231101	114500	795250	4975	4975	4975	4975	0
563	20231101	114400	795250	4975	4975	4975	4975	0
564	20231101	114300	795250	4975	4975	4975	4975	0
565	20231101	114200	795250	4975	4975	4975	4975	0
566	20231101	114100	795250	4975	4975	4975	4975	0
567	20231101	114000	795250	4975	4975	4975	4975	0
568	20231101	113900	795250	4975	4975	4975	4975	0
569	20231101	113800	795250	4975	4975	4975	4975	0
570	20231101	113700	795250	4975	4975	4975	4975	0
571	20231101	113600	795250	4975	4975	4975	4975	0
572	20231101	113500	795250	4975	4975	4975	4975	0
573	20231101	113400	795250	4975	4975	4975	4975	0
574	20231101	113300	795250	4975	4975	4975	4975	0
575	20231101	113200	795250	4975	4975	4975	4975	0
576	20231101	113100	795250	4975	4975	4975	4975	0
577	20231101	113000	795250	4975	4975	4975	4975	0
578	20231101	112900	795250	4975	4975	4975	4975	0
579	20231101	112800	795250	4975	4975	4975	4975	0
580	20231101	112700	795250	4975	4975	4975	4975	0
581	20231101	112600	795250	4975	4975	4975	4975	0
582	20231101	112500	795250	4975	4975	4975	4975	0
583	20231101	112400	795250	4975	4975	4975	4975	0
584	20231101	112300	795250	4975	4975	4975	4975	0
585	20231101	112200	795250	4975	4975	4975	4975	0
586	20231101	112100	795250	4975	4975	4975	4975	0
587	20231101	112000	795250	4975	4975	4975	4975	0
588	20231101	111900	795250	4975	4975	4975	4975	0
589	20231101	111800	795250	4975	4975	4975	4975	0
590	20231101	111700	795250	4975	4975	4975	4975	0
591	20231101	111600	795250	4975	4975	4975	4975	0
592	20231101	111500	795250	4975	4975	4975	4975	0
593	20231101	111400	795250	4975	4975	4975	4975	0
594	20231101	111300	795250	4975	4975	4975	4975	0
595	20231101	111200	795250	4975	4975	4975	4975	0
596	20231101	111100	795250	4975	4975	4975	4975	0
597	20231101	111000	795250	4975	4975	4975	4975	0
598	20231101	110900	795250	4975	4975	4975	4975	0
599	20231101	110800	795250	4975	4975	4975	4975	0
600	20231101	110700	795250	4975	4975	4975	4975	0
601	20231101	110600	795250	4975	4975	4975	4975	0
602	20231101	110500	795250	4975	4975	4975	4975	0
603	20231101	110400	795250	4975	4975	4975	4975	0
604	20231101	110300	795250	4975	4975	4975	4975	0
605	20231101	110200	795250	4975	4975	4975	4975	0
606	20231101	110100	795250	4975	4975	4975	4975	0
607	20231101	110000	795250	4975	4975	4975	4975	0
608	20231101	105900	795250	4975	4975	4975	4975	0
609	20231101	105800	795250	4975	4975	4975	4975	0
610	20231101	105700	795250	4975	4975	4975	4975	0
611	20231101	105600	795250	4975	4975	4975	4975	0
612	20231101	105500	795250	4975	4975	4975	4975	0
613	20231101	105400	795250	4975	4975	4975	4975	0
614	20231101	105300	795250	4975	4975	4975	4975	0
615	20231101	105200	795250	4975	4975	4975	4975	0
616	20231101	105100	795250	4975	4975	4975	4975	0
617	20231101	105000	795250	4975	4975	4975	4975	0
618	20231101	104900	795250	4975	4975	4975	4975	0
619	20231101	104800	795250	4975	4975	4975	4975	0
620	20231101	104700	795250	4975	4975	4975	4975	0
621	20231101	104600	795250	4975	4975	4975	4975	0
622	20231101	104500	795250	4975	4975	4975	4975	0
623	20231101	104400	795250	4975	4975	4975	4975	0
624	20231101	104300	795250	4975	4975	4975	4975	0
625	20231101	104200	795250	4975	4975	4975	4975	0
626	20231101	104100	795250	4975	4975	4975	4975	0
627	20231101	104000	795250	4975	4975	4975	4975	0
628	20231101	103900	795250	4975	4975	4975	4975	0
629	20231101	103800	795250	4975	4975	4975	4975	0
630	20231101	103700	795250	4975	4975	4975	4975	0
631	20231101	103600	795250	4975	4975	4975	4975	0
632	20231101	103500	795250	4975	4975	4975	4975	0
633	20231101	103400	795250	4975	4975	4975	4975	0
634	20231101	103300	795250	4975	4975	4975	4975	0
635	20231101	103200	795250	4975	4975	4975	4975	0
636	20231101	103100	795250	4975	4975	4975	4975	0
637	20231101	103000	795250	4975	4975	4975	4975	0
638	20231101	102900	795250	4975	4975	4975	4975	0
639	20231101	102800	795250	4975	4975	4975	4975	0
640	20231101	102700	795250	4975	4975	4975	4975	0
641	20231101	102600	795250	4975	4975	4975	4975	0
642	20231101	102500	795250	4975	4975	4975	4975	0
643	20231101	102400	795250	4975	4975	4975	4975	0
644	20231101	102300	795250	4975	4975	4975	4975	0
645	20231101	102200	795250	4975	4975	4975	4975	0
646	20231101	102100	795250	4975	4975	4975	4975	0
647	20231101	102000	795250	4975	4975	4975	4975	0
648	20231101	101900	795250	4975	4975	4975	4975	0
649	20231101	101800	795250	4975	4975	4975	4975	0
650	20231101	101700	795250	4975	4975	4975	4975	0
651	20231101	101600	795250	4975	4975	4975	4975	0
652	20231101	101500	795250	4975	4975	4975	4975	0
653	20231101	101400	795250	4975	4975	4975	4975	0
654	20231101	101300	795250	4975	4975	4975	4975	0
655	20231101	101200	795250	4975	4975	4975	4975	0
656	20231101	101100	795250	4975	4975	4975	4975	0
657	20231101	101000	795250	4975	4975	4975	4975	0
658	20231101	100900	795250	4975	4975	4975	4975	0
659	20231101	100800	795250	4975	4975	4975	4975	0
660	20231101	100700	795250	4975	4975	4975	4975	0
661	20231101	100600	795250	4975	4975	4975	4975	0
662	20231101	100500	795250	4975	4975	4975	4975	0
663	20231101	100400	795250	4975	4975	4975	4975	0
664	20231101	100300	795250	4975	4975	4975	4975	0
665	20231101	100200	795250	4975	4975	4975	4975	0
666	20231101	100100	795250	4975	4975	4975	4975	0
667	20231101	100000	795250	4975	4975	4975	4975	0
668	20231101	095900	795250	4975	4975	4975	4975	0
669	20231101	095800	795250	4975	4975	4975	4975	0
670	20231101	095700	795250	4975	4975	4975	4975	0
671	20231101	095600	795250	4975	4975	4975	4975	0
672	20231101	095500	795250	4975	4975	4975	4975	0
673	20231101	095400	795250	4975	4975	4975	4975	0
674	20231101	095300	795250	4975	4975	4975	4975	0
675	20231101	095200	795250	4975	4975	4975	4975	0
676	20231101	095100	795250	4975	4975	4975	4975	0
677	20231101	095000	795250	4975	4975	4975	4975	0
678	20231101	094900	795250	4975	4975	4975	4975	0
679	20231101	094800	795250	4975	4975	4975	4975	0
680	20231101	094700	795250	4975	4975	4975	4975	0
681	20231101	094600	795250	4975	4975	4975	4975	0
682	20231101	094500	795250	4975	4975	4975	4975	0
683	20231101	094400	795250	4975	4975	4975	4975	0
684	20231101	094300	795250	4975	4975	4975	4975	0
685	20231101	094200	795250	4975	4975	4975	4975	0
686	20231101	094100	795250	4975	4975	4975	4975	0
687	20231101	094000	795250	4975	4975	4975	4975	0
688	20231101	093900	795250	4975	4975	4975	4975	0
689	20231101	093800	795250	4975	4975	4975	4975	0
690	20231101	093700	795250	4975	4975	4975	4975	0
691	20231101	093600	795250	4975	4975	4975	4975	0
692	20231101	093500	795250	4975	4975	4975	4975	0
693	20231101	093400	795250	4975	4975	4975	4975	0
694	20231101	093300	795250	4975	4975	4975	4975	0
695	20231101	093200	795250	4975	4975	4975	4975	0
696	20231101	093100	795250	4975	4975	4975	4975	0
697	20231101	093000	795250	4975	4975	4975	4975	0
698	20231101	092900	795250	4975	4975	4975	4975	0
699	20231101	092800	795250	4975	4975	4975	4975	0
700	20231101	092700	795250	4975	4975	4975	4975	0
701	20231101	092600	795250	4975	4975	4975	4975	0
702	20231101	092500	795250	4975	4975	4975	4975	0
703	20231101	092400	795250	4975	4975	4975	4975	0
704	20231101	092300	795250	4975	4975	4975	4975	0
705	20231101	092200	795250	4975	4975	4975	4975	0
706	20231101	092100	795250	4975	4975	4975	4975	0
707	20231101	092000	795250	4975	4975	4975	4975	0
708	20231101	091900	795250	4975	4975	4975	4975	0
709	20231101	091800	795250	4975	4975	4975	4975	0
710	20231101	091700	795250	4975	4975	4975	4975	0
711	20231101	091600	795250	4975	4975	4975	4975	0
712	20231101	091500	795250	4975	4975	4975	4975	0
713	20231101	091400	795250	4975	4975	4975	4975	0
714	20231101	091300	795250	4975	4975	4975	4975	0
715	20231101	091200	795250	4975	4975	4975	4975	0
716	20231101	091100	795250	4975	4975	4975	4975	0
717	20231101	091000	795250	4975	4975	4975	4975	0
718	20231101	090900	795250	4975	4975	4975	4975	0
719	20231101	090800	795250	4975	4975	4975	4975	0
720	20231101	090700	795250	4975	4975	4975	4975	0
721	20231101	090600	795250	4975	4970	4975	4970	160
722	20231101	090500	0	4975	4975	4975	4975	0
723	20231101	090400	0	4975	4975	4975	4975	0
724	20231101	090300	0	4975	4975	4975	4975	0
725	20231101	090200	0	4975	4975	4975	4975	0
726	20231101	090100	0	4975	4975	4975	4975	0
727	20231101	090000	0	4975	4975	4975	4975	0