KissMeData/403360/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	212100	10880	10880	10880	10880	10880	1
3	20231113	212000	10880	10880	10880	10880	10880	0
4	20231113	211900	10880	10880	10880	10880	10880	0
5	20231113	211800	10880	10880	10880	10880	10880	0
6	20231113	211700	10880	10880	10880	10880	10880	0
7	20231113	211600	10880	10880	10880	10880	10880	0
8	20231113	211500	10880	10880	10880	10880	10880	0
9	20231113	211400	10880	10880	10880	10880	10880	0
10	20231113	211300	10880	10880	10880	10880	10880	0
11	20231113	211200	10880	10880	10880	10880	10880	0
12	20231113	211100	10880	10880	10880	10880	10880	0
13	20231113	211000	10880	10880	10880	10880	10880	0
14	20231113	210900	10880	10880	10880	10880	10880	0
15	20231113	210800	10880	10880	10880	10880	10880	0
16	20231113	210700	10880	10880	10880	10880	10880	0
17	20231113	210600	10880	10880	10880	10880	10880	0
18	20231113	210500	10880	10880	10880	10880	10880	0
19	20231113	210400	10880	10880	10880	10880	10880	0
20	20231113	210300	10880	10880	10880	10880	10880	0
21	20231113	210200	10880	10880	10880	10880	10880	0
22	20231113	210100	10880	10880	10880	10880	10880	0
23	20231113	210000	10880	10880	10880	10880	10880	0
24	20231113	205900	10880	10880	10880	10880	10880	0
25	20231113	205800	10880	10880	10880	10880	10880	0
26	20231113	205700	10880	10880	10880	10880	10880	0
27	20231113	205600	10880	10880	10880	10880	10880	0
28	20231113	205500	10880	10880	10880	10880	10880	0
29	20231113	205400	10880	10880	10880	10880	10880	0
30	20231113	205300	10880	10880	10880	10880	10880	0
31	20231113	205200	10880	10880	10880	10880	10880	0
32	20231113	205100	10880	10880	10880	10880	10880	1
33	20231113	205000	10880	10880	10880	10880	10880	0
34	20231113	204900	10880	10880	10880	10880	10880	0
35	20231113	204800	10880	10880	10880	10880	10880	0
36	20231113	204700	10880	10880	10880	10880	10880	0
37	20231113	204600	10880	10880	10880	10880	10880	0
38	20231113	204500	10880	10880	10880	10880	10880	0
39	20231113	204400	10880	10880	10880	10880	10880	0
40	20231113	204300	10880	10880	10880	10880	10880	0
41	20231113	204200	10880	10880	10880	10880	10880	0
42	20231113	204100	10880	10880	10880	10880	10880	0
43	20231113	204000	10880	10880	10880	10880	10880	0
44	20231113	203900	10880	10880	10880	10880	10880	0
45	20231113	203800	10880	10880	10880	10880	10880	0
46	20231113	203700	10880	10880	10880	10880	10880	0
47	20231113	203600	10880	10880	10880	10880	10880	0
48	20231113	203500	10880	10880	10880	10880	10880	0
49	20231113	203400	10880	10880	10880	10880	10880	0
50	20231113	203300	10880	10880	10880	10880	10880	0
51	20231113	203200	10880	10880	10880	10880	10880	0
52	20231113	203100	10880	10880	10880	10880	10880	0
53	20231113	203000	10880	10880	10880	10880	10880	0
54	20231113	202900	10880	10880	10880	10880	10880	0
55	20231113	202800	10880	10880	10880	10880	10880	0
56	20231113	202700	10880	10880	10880	10880	10880	0
57	20231113	202600	10880	10880	10880	10880	10880	0
58	20231113	202500	10880	10880	10880	10880	10880	0
59	20231113	202400	10880	10880	10880	10880	10880	0
60	20231113	202300	10880	10880	10880	10880	10880	0
61	20231113	202200	10880	10880	10880	10880	10880	0
62	20231113	202100	10880	10880	10880	10880	10880	1
63	20231113	202000	10880	10880	10880	10880	10880	0
64	20231113	201900	10880	10880	10880	10880	10880	0
65	20231113	201800	10880	10880	10880	10880	10880	0
66	20231113	201700	10880	10880	10880	10880	10880	0
67	20231113	201600	10880	10880	10880	10880	10880	0
68	20231113	201500	10880	10880	10880	10880	10880	0
69	20231113	201400	10880	10880	10880	10880	10880	0
70	20231113	201300	10880	10880	10880	10880	10880	0
71	20231113	201200	10880	10880	10880	10880	10880	0
72	20231113	201100	10880	10880	10880	10880	10880	0
73	20231113	201000	10880	10880	10880	10880	10880	0
74	20231113	200900	10880	10880	10880	10880	10880	0
75	20231113	200800	10880	10880	10880	10880	10880	0
76	20231113	200700	10880	10880	10880	10880	10880	0
77	20231113	200600	10880	10880	10880	10880	10880	0
78	20231113	200500	10880	10880	10880	10880	10880	0
79	20231113	200400	10880	10880	10880	10880	10880	0
80	20231113	200300	10880	10880	10880	10880	10880	0
81	20231113	200200	10880	10880	10880	10880	10880	0
82	20231113	200100	10880	10880	10880	10880	10880	0
83	20231113	200000	10880	10880	10880	10880	10880	0
84	20231113	195900	10880	10880	10880	10880	10880	0
85	20231113	195800	10880	10880	10880	10880	10880	0
86	20231113	195700	10880	10880	10880	10880	10880	0
87	20231113	195600	10880	10880	10880	10880	10880	0
88	20231113	195500	10880	10880	10880	10880	10880	0
89	20231113	195400	10880	10880	10880	10880	10880	0
90	20231113	195300	10880	10880	10880	10880	10880	0
91	20231113	195200	10880	10880	10880	10880	10880	0
92	20231113	195100	10880	10880	10880	10880	10880	1
93	20231113	195000	10880	10880	10880	10880	10880	0
94	20231113	194900	10880	10880	10880	10880	10880	0
95	20231113	194800	10880	10880	10880	10880	10880	0
96	20231113	194700	10880	10880	10880	10880	10880	0
97	20231113	194600	10880	10880	10880	10880	10880	0
98	20231113	194500	10880	10880	10880	10880	10880	0
99	20231113	194400	10880	10880	10880	10880	10880	0
100	20231113	194300	10880	10880	10880	10880	10880	0
101	20231113	194200	10880	10880	10880	10880	10880	0
102	20231113	194100	10880	10880	10880	10880	10880	0
103	20231113	194000	10880	10880	10880	10880	10880	0
104	20231113	193900	10880	10880	10880	10880	10880	0
105	20231113	193800	10880	10880	10880	10880	10880	0
106	20231113	193700	10880	10880	10880	10880	10880	0
107	20231113	193600	10880	10880	10880	10880	10880	0
108	20231113	193500	10880	10880	10880	10880	10880	0
109	20231113	193400	10880	10880	10880	10880	10880	0
110	20231113	193300	10880	10880	10880	10880	10880	0
111	20231113	193200	10880	10880	10880	10880	10880	0
112	20231113	193100	10880	10880	10880	10880	10880	0
113	20231113	193000	10880	10880	10880	10880	10880	0
114	20231113	192900	10880	10880	10880	10880	10880	0
115	20231113	192800	10880	10880	10880	10880	10880	0
116	20231113	192700	10880	10880	10880	10880	10880	0
117	20231113	192600	10880	10880	10880	10880	10880	0
118	20231113	192500	10880	10880	10880	10880	10880	0
119	20231113	192400	10880	10880	10880	10880	10880	0
120	20231113	192300	10880	10880	10880	10880	10880	0
121	20231113	192200	10880	10880	10880	10880	10880	0
122	20231113	192100	10880	10880	10880	10880	10880	1
123	20231113	192000	10880	10880	10880	10880	10880	0
124	20231113	191900	10880	10880	10880	10880	10880	0
125	20231113	191800	10880	10880	10880	10880	10880	0
126	20231113	191700	10880	10880	10880	10880	10880	0
127	20231113	191600	10880	10880	10880	10880	10880	0
128	20231113	191500	10880	10880	10880	10880	10880	0
129	20231113	191400	10880	10880	10880	10880	10880	0
130	20231113	191300	10880	10880	10880	10880	10880	0
131	20231113	191200	10880	10880	10880	10880	10880	0
132	20231113	191100	10880	10880	10880	10880	10880	0
133	20231113	191000	10880	10880	10880	10880	10880	0
134	20231113	190900	10880	10880	10880	10880	10880	0
135	20231113	190800	10880	10880	10880	10880	10880	0
136	20231113	190700	10880	10880	10880	10880	10880	0
137	20231113	190600	10880	10880	10880	10880	10880	0
138	20231113	190500	10880	10880	10880	10880	10880	0
139	20231113	190400	10880	10880	10880	10880	10880	0
140	20231113	190300	10880	10880	10880	10880	10880	0
141	20231113	190200	10880	10880	10880	10880	10880	0
142	20231113	190100	10880	10880	10880	10880	10880	0
143	20231113	190000	10880	10880	10880	10880	10880	0
144	20231113	185900	10880	10880	10880	10880	10880	0
145	20231113	185800	10880	10880	10880	10880	10880	0
146	20231113	185700	10880	10880	10880	10880	10880	0
147	20231113	185600	10880	10880	10880	10880	10880	0
148	20231113	185500	10880	10880	10880	10880	10880	0
149	20231113	185400	10880	10880	10880	10880	10880	0
150	20231113	185300	10880	10880	10880	10880	10880	0
151	20231113	185200	10880	10880	10880	10880	10880	0
152	20231113	185100	10880	10880	10880	10880	10880	1
153	20231113	185000	10880	10880	10880	10880	10880	0
154	20231113	184900	10880	10880	10880	10880	10880	0
155	20231113	184800	10880	10880	10880	10880	10880	0
156	20231113	184700	10880	10880	10880	10880	10880	0
157	20231113	184600	10880	10880	10880	10880	10880	0
158	20231113	184500	10880	10880	10880	10880	10880	0
159	20231113	184400	10880	10880	10880	10880	10880	0
160	20231113	184300	10880	10880	10880	10880	10880	0
161	20231113	184200	10880	10880	10880	10880	10880	0
162	20231113	184100	10880	10880	10880	10880	10880	0
163	20231113	184000	10880	10880	10880	10880	10880	0
164	20231113	183900	10880	10880	10880	10880	10880	0
165	20231113	183800	10880	10880	10880	10880	10880	0
166	20231113	183700	10880	10880	10880	10880	10880	0
167	20231113	183600	10880	10880	10880	10880	10880	0
168	20231113	183500	10880	10880	10880	10880	10880	0
169	20231113	183400	10880	10880	10880	10880	10880	0
170	20231113	183300	10880	10880	10880	10880	10880	0
171	20231113	183200	10880	10880	10880	10880	10880	0
172	20231113	183100	10880	10880	10880	10880	10880	0
173	20231113	183000	10880	10880	10880	10880	10880	0
174	20231113	182900	10880	10880	10880	10880	10880	0
175	20231113	182800	10880	10880	10880	10880	10880	0
176	20231113	182700	10880	10880	10880	10880	10880	0
177	20231113	182600	10880	10880	10880	10880	10880	0
178	20231113	182500	10880	10880	10880	10880	10880	0
179	20231113	182400	10880	10880	10880	10880	10880	0
180	20231113	182300	10880	10880	10880	10880	10880	0
181	20231113	182200	10880	10880	10880	10880	10880	0
182	20231113	182100	10880	10880	10880	10880	10880	1
183	20231113	182000	10880	10880	10880	10880	10880	0
184	20231113	181900	10880	10880	10880	10880	10880	0
185	20231113	181800	10880	10880	10880	10880	10880	0
186	20231113	181700	10880	10880	10880	10880	10880	0
187	20231113	181600	10880	10880	10880	10880	10880	0
188	20231113	181500	10880	10880	10880	10880	10880	0
189	20231113	181400	10880	10880	10880	10880	10880	0
190	20231113	181300	10880	10880	10880	10880	10880	0
191	20231113	181200	10880	10880	10880	10880	10880	0
192	20231113	181100	10880	10880	10880	10880	10880	0
193	20231113	181000	10880	10880	10880	10880	10880	0
194	20231113	180900	10880	10880	10880	10880	10880	0
195	20231113	180800	10880	10880	10880	10880	10880	0
196	20231113	180700	10880	10880	10880	10880	10880	0
197	20231113	180600	10880	10880	10880	10880	10880	0
198	20231113	180500	10880	10880	10880	10880	10880	0
199	20231113	180400	10880	10880	10880	10880	10880	0
200	20231113	180300	10880	10880	10880	10880	10880	0
201	20231113	180200	10880	10880	10880	10880	10880	0
202	20231113	180100	10880	10880	10880	10880	10880	0
203	20231113	180000	10880	10880	10880	10880	10880	0
204	20231113	175900	10880	10880	10880	10880	10880	0
205	20231113	175800	10880	10880	10880	10880	10880	0
206	20231113	175700	10880	10880	10880	10880	10880	0
207	20231113	175600	10880	10880	10880	10880	10880	0
208	20231113	175500	10880	10880	10880	10880	10880	0
209	20231113	175400	10880	10880	10880	10880	10880	0
210	20231113	175300	10880	10880	10880	10880	10880	0
211	20231113	175200	10880	10880	10880	10880	10880	0
212	20231113	175100	10880	10880	10880	10880	10880	1
213	20231113	175000	10880	10880	10880	10880	10880	0
214	20231113	174900	10880	10880	10880	10880	10880	0
215	20231113	174800	10880	10880	10880	10880	10880	0
216	20231113	174700	10880	10880	10880	10880	10880	0
217	20231113	174600	10880	10880	10880	10880	10880	0
218	20231113	174500	10880	10880	10880	10880	10880	0
219	20231113	174400	10880	10880	10880	10880	10880	0
220	20231113	174300	10880	10880	10880	10880	10880	0
221	20231113	174200	10880	10880	10880	10880	10880	0
222	20231113	174100	10880	10880	10880	10880	10880	0
223	20231113	174000	10880	10880	10880	10880	10880	0
224	20231113	173900	10880	10880	10880	10880	10880	0
225	20231113	173800	10880	10880	10880	10880	10880	0
226	20231113	173700	10880	10880	10880	10880	10880	0
227	20231113	173600	10880	10880	10880	10880	10880	0
228	20231113	173500	10880	10880	10880	10880	10880	0
229	20231113	173400	10880	10880	10880	10880	10880	0
230	20231113	173300	10880	10880	10880	10880	10880	0
231	20231113	173200	10880	10880	10880	10880	10880	0
232	20231113	173100	10880	10880	10880	10880	10880	0
233	20231113	173000	10880	10880	10880	10880	10880	0
234	20231113	172900	10880	10880	10880	10880	10880	0
235	20231113	172800	10880	10880	10880	10880	10880	0
236	20231113	172700	10880	10880	10880	10880	10880	0
237	20231113	172600	10880	10880	10880	10880	10880	0
238	20231113	172500	10880	10880	10880	10880	10880	0
239	20231113	172400	10880	10880	10880	10880	10880	0
240	20231113	172300	10880	10880	10880	10880	10880	0
241	20231113	172200	10880	10880	10880	10880	10880	0
242	20231113	172100	10880	10880	10880	10880	10880	1
243	20231113	172000	10880	10880	10880	10880	10880	0
244	20231113	171900	10880	10880	10880	10880	10880	0
245	20231113	171800	10880	10880	10880	10880	10880	0
246	20231113	171700	10880	10880	10880	10880	10880	0
247	20231113	171600	10880	10880	10880	10880	10880	0
248	20231113	171500	10880	10880	10880	10880	10880	0
249	20231113	171400	10880	10880	10880	10880	10880	0
250	20231113	171300	10880	10880	10880	10880	10880	0
251	20231113	171200	10880	10880	10880	10880	10880	0
252	20231113	171100	10880	10880	10880	10880	10880	0
253	20231113	171000	10880	10880	10880	10880	10880	0
254	20231113	170900	10880	10880	10880	10880	10880	0
255	20231113	170800	10880	10880	10880	10880	10880	0
256	20231113	170700	10880	10880	10880	10880	10880	0
257	20231113	170600	10880	10880	10880	10880	10880	0
258	20231113	170500	10880	10880	10880	10880	10880	0
259	20231113	170400	10880	10880	10880	10880	10880	0
260	20231113	170300	10880	10880	10880	10880	10880	0
261	20231113	170200	10880	10880	10880	10880	10880	0
262	20231113	170100	10880	10880	10880	10880	10880	0
263	20231113	170000	10880	10880	10880	10880	10880	0
264	20231113	165900	10880	10880	10880	10880	10880	0
265	20231113	165800	10880	10880	10880	10880	10880	0
266	20231113	165700	10880	10880	10880	10880	10880	0
267	20231113	165600	10880	10880	10880	10880	10880	0
268	20231113	165500	10880	10880	10880	10880	10880	0
269	20231113	165400	10880	10880	10880	10880	10880	0
270	20231113	165300	10880	10880	10880	10880	10880	0
271	20231113	165200	10880	10880	10880	10880	10880	0
272	20231113	165100	10880	10880	10880	10880	10880	1
273	20231113	165000	10880	10880	10880	10880	10880	0
274	20231113	164900	10880	10880	10880	10880	10880	0
275	20231113	164800	10880	10880	10880	10880	10880	0
276	20231113	164700	10880	10880	10880	10880	10880	0
277	20231113	164600	10880	10880	10880	10880	10880	0
278	20231113	164500	10880	10880	10880	10880	10880	0
279	20231113	164400	10880	10880	10880	10880	10880	0
280	20231113	164300	10880	10880	10880	10880	10880	0
281	20231113	164200	10880	10880	10880	10880	10880	0
282	20231113	164100	10880	10880	10880	10880	10880	0
283	20231113	164000	10880	10880	10880	10880	10880	0
284	20231113	163900	10880	10880	10880	10880	10880	0
285	20231113	163800	10880	10880	10880	10880	10880	0
286	20231113	163700	10880	10880	10880	10880	10880	0
287	20231113	163600	10880	10880	10880	10880	10880	0
288	20231113	163500	10880	10880	10880	10880	10880	0
289	20231113	163400	10880	10880	10880	10880	10880	0
290	20231113	163300	10880	10880	10880	10880	10880	0
291	20231113	163200	10880	10880	10880	10880	10880	0
292	20231113	163100	10880	10880	10880	10880	10880	0
293	20231113	163000	10880	10880	10880	10880	10880	0
294	20231113	162900	10880	10880	10880	10880	10880	0
295	20231113	162800	10880	10880	10880	10880	10880	0
296	20231113	162700	10880	10880	10880	10880	10880	0
297	20231113	162600	10880	10880	10880	10880	10880	0
298	20231113	162500	10880	10880	10880	10880	10880	0
299	20231113	162400	10880	10880	10880	10880	10880	0
300	20231113	162300	10880	10880	10880	10880	10880	0
301	20231113	162200	10880	10880	10880	10880	10880	0
302	20231113	162100	10880	10880	10880	10880	10880	1
303	20231113	162000	10880	10880	10880	10880	10880	0
304	20231113	161900	10880	10880	10880	10880	10880	0
305	20231113	161800	10880	10880	10880	10880	10880	0
306	20231113	161700	10880	10880	10880	10880	10880	0
307	20231113	161600	10880	10880	10880	10880	10880	0
308	20231113	161500	10880	10880	10880	10880	10880	0
309	20231113	161400	10880	10880	10880	10880	10880	0
310	20231113	161300	10880	10880	10880	10880	10880	0
311	20231113	161200	10880	10880	10880	10880	10880	0
312	20231113	161100	10880	10880	10880	10880	10880	0
313	20231113	161000	10880	10880	10880	10880	10880	0
314	20231113	160900	10880	10880	10880	10880	10880	0
315	20231113	160800	10880	10880	10880	10880	10880	0
316	20231113	160700	10880	10880	10880	10880	10880	0
317	20231113	160600	10880	10880	10880	10880	10880	0
318	20231113	160500	10880	10880	10880	10880	10880	0
319	20231113	160400	10880	10880	10880	10880	10880	0
320	20231113	160300	10880	10880	10880	10880	10880	0
321	20231113	160200	10880	10880	10880	10880	10880	0
322	20231113	160100	10880	10880	10880	10880	10880	0
323	20231113	160000	10880	10880	10880	10880	10880	0
324	20231113	155900	10880	10880	10880	10880	10880	0
325	20231113	155800	10880	10880	10880	10880	10880	0
326	20231113	155700	10880	10880	10880	10880	10880	0
327	20231113	155600	10880	10880	10880	10880	10880	0
328	20231113	155500	10880	10880	10880	10880	10880	0
329	20231113	155400	10880	10880	10880	10880	10880	0
330	20231113	155300	10880	10880	10880	10880	10880	0
331	20231113	155200	10880	10880	10880	10880	10880	0
332	20231113	155100	10880	10880	10880	10880	10880	1
333	20231113	155000	10880	10880	10880	10880	10880	0
334	20231113	154900	10880	10880	10880	10880	10880	0
335	20231113	154800	10880	10880	10880	10880	10880	0
336	20231113	154700	10880	10880	10880	10880	10880	0
337	20231113	154600	10880	10880	10880	10880	10880	0
338	20231113	154500	10880	10880	10880	10880	10880	0
339	20231113	154400	10880	10880	10880	10880	10880	0
340	20231113	154300	10880	10880	10880	10880	10880	0
341	20231113	154200	10880	10880	10880	10880	10880	0
342	20231113	154100	10880	10880	10880	10880	10880	0
343	20231113	154000	10880	10880	10880	10880	10880	0
344	20231113	153900	10880	10880	10880	10880	10880	0
345	20231113	153800	10880	10880	10880	10880	10880	0
346	20231113	153700	10880	10880	10880	10880	10880	0
347	20231113	153600	10880	10880	10880	10880	10880	0
348	20231113	153500	10880	10880	10880	10880	10880	0
349	20231113	153400	10880	10880	10880	10880	10880	0
350	20231113	153300	10880	10880	10880	10880	10880	0
351	20231113	153200	10880	10880	10880	10880	10880	0
352	20231113	153100	10880	10880	10880	10880	10880	0
353	20231113	153000	10880	10880	10880	10880	10880	0
354	20231113	152900	10880	10880	10880	10880	10880	0
355	20231113	152800	10880	10880	10880	10880	10880	0
356	20231113	152700	10880	10880	10880	10880	10880	0
357	20231113	152600	10880	10880	10880	10880	10880	0
358	20231113	152500	10880	10880	10880	10880	10880	0
359	20231113	152400	10880	10880	10880	10880	10880	0
360	20231113	152300	10880	10880	10880	10880	10880	0
361	20231113	152200	10880	10880	10880	10880	10880	0
362	20231113	152100	10880	10880	10880	10880	10880	0
363	20231113	152000	10880	10880	10880	10880	10880	0
364	20231113	151900	10880	10880	10880	10880	10880	0
365	20231113	151800	10880	10880	10880	10880	10880	0
366	20231113	151700	10880	10880	10880	10880	10880	0
367	20231113	151600	10880	10880	10880	10880	10880	0
368	20231113	151500	10880	10880	10880	10880	10880	0
369	20231113	151400	10880	10880	10880	10880	10880	0
370	20231113	151300	10880	10880	10880	10880	10880	0
371	20231113	151200	10880	10880	10880	10880	10880	0
372	20231113	151100	10880	10880	10880	10880	10880	0
373	20231113	151000	10880	10880	10880	10880	10880	0
374	20231113	150900	10880	10880	10880	10880	10880	0
375	20231113	150800	10880	10880	10880	10880	10880	0
376	20231113	150700	10880	10880	10880	10880	10880	0
377	20231113	150600	10880	10880	10880	10880	10880	0
378	20231113	150500	10880	10880	10880	10880	10880	0
379	20231113	150400	10880	10880	10880	10880	10880	0
380	20231113	150300	10880	10880	10880	10880	10880	0
381	20231113	150200	10880	10880	10880	10880	10880	0
382	20231113	150100	10880	10880	10880	10880	10880	0
383	20231113	150000	10880	10880	10880	10880	10880	0
384	20231113	145900	10880	10880	10880	10880	10880	0
385	20231113	145800	10880	10880	10880	10880	10880	0
386	20231113	145700	10880	10880	10880	10880	10880	0
387	20231113	145600	10880	10880	10880	10880	10880	0
388	20231113	145500	10880	10880	10880	10880	10880	0
389	20231113	145400	10880	10880	10880	10880	10880	0
390	20231113	145300	10880	10880	10880	10880	10880	0
391	20231113	145200	10880	10880	10880	10880	10880	0
392	20231113	145100	10880	10880	10880	10880	10880	0
393	20231113	145000	10880	10880	10880	10880	10880	0
394	20231113	144900	10880	10880	10880	10880	10880	0
395	20231113	144800	10880	10880	10880	10880	10880	0
396	20231113	144700	10880	10880	10880	10880	10880	0
397	20231113	144600	10880	10880	10880	10880	10880	0
398	20231113	144500	10880	10880	10880	10880	10880	0
399	20231113	144400	10880	10880	10880	10880	10880	0
400	20231113	144300	10880	10880	10880	10880	10880	0
401	20231113	144200	10880	10880	10880	10880	10880	0
402	20231113	144100	10880	10880	10880	10880	10880	0
403	20231113	144000	10880	10880	10880	10880	10880	0
404	20231113	143900	10880	10880	10880	10880	10880	0
405	20231113	143800	10880	10880	10880	10880	10880	0
406	20231113	143700	10880	10880	10880	10880	10880	0
407	20231113	143600	10880	10880	10880	10880	10880	0
408	20231113	143500	10880	10880	10880	10880	10880	0
409	20231113	143400	10880	10880	10880	10880	10880	0
410	20231113	143300	10880	10880	10880	10880	10880	0
411	20231113	143200	10880	10880	10880	10880	10880	0
412	20231113	143100	10880	10880	10880	10880	10880	0
413	20231113	143000	10880	10880	10880	10880	10880	0
414	20231113	142900	10880	10880	10880	10880	10880	0
415	20231113	142800	10880	10880	10880	10880	10880	0
416	20231113	142700	10880	10880	10880	10880	10880	0
417	20231113	142600	10880	10880	10880	10880	10880	0
418	20231113	142500	10880	10880	10880	10880	10880	0
419	20231113	142400	10880	10880	10880	10880	10880	0
420	20231113	142300	10880	10880	10880	10880	10880	0
421	20231113	142200	10880	10880	10880	10880	10880	0
422	20231113	142100	10880	10880	10880	10880	10880	0
423	20231113	142000	10880	10880	10880	10880	10880	0
424	20231113	141900	10880	10880	10880	10880	10880	0
425	20231113	141800	10880	10880	10880	10880	10880	0
426	20231113	141700	10880	10880	10880	10880	10880	0
427	20231113	141600	10880	10880	10880	10880	10880	0
428	20231113	141500	10880	10880	10880	10880	10880	0
429	20231113	141400	10880	10880	10880	10880	10880	0
430	20231113	141300	10880	10880	10880	10880	10880	0
431	20231113	141200	10880	10880	10880	10880	10880	0
432	20231113	141100	10880	10880	10880	10880	10880	0
433	20231113	141000	10880	10880	10880	10880	10880	0
434	20231113	140900	10880	10880	10880	10880	10880	0
435	20231113	140800	10880	10880	10880	10880	10880	0
436	20231113	140700	10880	10880	10880	10880	10880	0
437	20231113	140600	10880	10880	10880	10880	10880	0
438	20231113	140500	10880	10880	10880	10880	10880	0
439	20231113	140400	10880	10880	10880	10880	10880	0
440	20231113	140300	10880	10880	10880	10880	10880	0
441	20231113	140200	10880	10880	10880	10880	10880	0
442	20231113	140100	10880	10880	10880	10880	10880	0
443	20231113	140000	10880	10880	10880	10880	10880	0
444	20231113	135900	10880	10880	10880	10880	10880	0
445	20231113	135800	10880	10880	10880	10880	10880	0
446	20231113	135700	10880	10880	10880	10880	10880	0
447	20231113	135600	10880	10880	10880	10880	10880	0
448	20231113	135500	10880	10880	10880	10880	10880	0
449	20231113	135400	10880	10880	10880	10880	10880	0
450	20231113	135300	10880	10880	10880	10880	10880	0
451	20231113	135200	10880	10880	10880	10880	10880	0
452	20231113	135100	10880	10880	10880	10880	10880	0
453	20231113	135000	10880	10880	10880	10880	10880	0
454	20231113	134900	10880	10880	10880	10880	10880	0
455	20231113	134800	10880	10880	10880	10880	10880	0
456	20231113	134700	10880	10880	10880	10880	10880	0
457	20231113	134600	10880	10880	10880	10880	10880	0
458	20231113	134500	10880	10880	10880	10880	10880	0
459	20231113	134400	10880	10880	10880	10880	10880	0
460	20231113	134300	10880	10880	10880	10880	10880	0
461	20231113	134200	10880	10880	10880	10880	10880	0
462	20231113	134100	10880	10880	10880	10880	10880	0
463	20231113	134000	10880	10880	10880	10880	10880	0
464	20231113	133900	10880	10880	10880	10880	10880	0
465	20231113	133800	10880	10880	10880	10880	10880	0
466	20231113	133700	10880	10880	10880	10880	10880	0
467	20231113	133600	10880	10880	10880	10880	10880	0
468	20231113	133500	10880	10880	10880	10880	10880	0
469	20231113	133400	10880	10880	10880	10880	10880	0
470	20231113	133300	10880	10880	10880	10880	10880	0
471	20231113	133200	10880	10880	10880	10880	10880	0
472	20231113	133100	10880	10880	10880	10880	10880	0
473	20231113	133000	10880	10880	10880	10880	10880	0
474	20231113	132900	10880	10880	10880	10880	10880	0
475	20231113	132800	10880	10880	10880	10880	10880	0
476	20231113	132700	10880	10880	10880	10880	10880	0
477	20231113	132600	10880	10880	10880	10880	10880	0
478	20231113	132500	10880	10880	10880	10880	10880	0
479	20231113	132400	10880	10880	10880	10880	10880	0
480	20231113	132300	10880	10880	10880	10880	10880	0
481	20231113	132200	10880	10880	10880	10880	10880	0
482	20231113	132100	10880	10880	10880	10880	10880	0
483	20231113	132000	10880	10880	10880	10880	10880	0
484	20231113	131900	10880	10880	10880	10880	10880	0
485	20231113	131800	10880	10880	10880	10880	10880	0
486	20231113	131700	10880	10880	10880	10880	10880	0
487	20231113	131600	10880	10880	10880	10880	10880	0
488	20231113	131500	10880	10880	10880	10880	10880	0
489	20231113	131400	10880	10880	10880	10880	10880	0
490	20231113	131300	10880	10880	10880	10880	10880	0
491	20231113	131200	10880	10880	10880	10880	10880	0
492	20231113	131100	10880	10880	10880	10880	10880	0
493	20231113	131000	10880	10880	10880	10880	10880	0
494	20231113	130900	10880	10880	10880	10880	10880	0
495	20231113	130800	10880	10880	10880	10880	10880	0
496	20231113	130700	10880	10880	10880	10880	10880	0
497	20231113	130600	10880	10880	10880	10880	10880	0
498	20231113	130500	10880	10880	10880	10880	10880	0
499	20231113	130400	10880	10880	10880	10880	10880	0
500	20231113	130300	10880	10880	10880	10880	10880	0
501	20231113	130200	10880	10880	10880	10880	10880	0
502	20231113	130100	10880	10880	10880	10880	10880	0
503	20231113	130000	10880	10880	10880	10880	10880	0
504	20231113	125900	10880	10880	10880	10880	10880	0
505	20231113	125800	10880	10880	10880	10880	10880	0
506	20231113	125700	10880	10880	10880	10880	10880	0
507	20231113	125600	10880	10880	10880	10880	10880	0
508	20231113	125500	10880	10880	10880	10880	10880	0
509	20231113	125400	10880	10880	10880	10880	10880	0
510	20231113	125300	10880	10880	10880	10880	10880	0
511	20231113	125200	10880	10880	10880	10880	10880	0
512	20231113	125100	10880	10880	10880	10880	10880	0
513	20231113	125000	10880	10880	10880	10880	10880	0
514	20231113	124900	10880	10880	10880	10880	10880	0
515	20231113	124800	10880	10880	10880	10880	10880	0
516	20231113	124700	10880	10880	10880	10880	10880	0
517	20231113	124600	10880	10880	10880	10880	10880	0
518	20231113	124500	10880	10880	10880	10880	10880	0
519	20231113	124400	10880	10880	10880	10880	10880	0
520	20231113	124300	10880	10880	10880	10880	10880	0
521	20231113	124200	10880	10880	10880	10880	10880	0
522	20231113	124100	10880	10880	10880	10880	10880	0
523	20231113	124000	10880	10880	10880	10880	10880	0
524	20231113	123900	10880	10880	10880	10880	10880	0
525	20231113	123800	10880	10880	10880	10880	10880	0
526	20231113	123700	10880	10880	10880	10880	10880	0
527	20231113	123600	10880	10880	10880	10880	10880	0
528	20231113	123500	10880	10880	10880	10880	10880	0
529	20231113	123400	10880	10880	10880	10880	10880	0
530	20231113	123300	10880	10880	10880	10880	10880	0
531	20231113	123200	10880	10880	10880	10880	10880	0
532	20231113	123100	10880	10880	10880	10880	10880	0
533	20231113	123000	10880	10880	10880	10880	10880	0
534	20231113	122900	10880	10880	10880	10880	10880	0
535	20231113	122800	10880	10880	10880	10880	10880	0
536	20231113	122700	10880	10880	10880	10880	10880	0
537	20231113	122600	10880	10880	10880	10880	10880	0
538	20231113	122500	10880	10880	10880	10880	10880	0
539	20231113	122400	10880	10880	10880	10880	10880	0
540	20231113	122300	10880	10880	10880	10880	10880	0
541	20231113	122200	10880	10880	10880	10880	10880	0
542	20231113	122100	10880	10880	10880	10880	10880	0
543	20231113	122000	10880	10880	10880	10880	10880	0
544	20231113	121900	10880	10880	10880	10880	10880	0
545	20231113	121800	10880	10880	10880	10880	10880	0
546	20231113	121700	10880	10880	10880	10880	10880	0
547	20231113	121600	10880	10880	10880	10880	10880	0
548	20231113	121500	10880	10880	10880	10880	10880	0
549	20231113	121400	10880	10880	10880	10880	10880	0
550	20231113	121300	10880	10880	10880	10880	10880	0
551	20231113	121200	10880	10880	10880	10880	10880	0
552	20231113	121100	10880	10880	10880	10880	10880	0
553	20231113	121000	10880	10880	10880	10880	10880	0
554	20231113	120900	10880	10880	10880	10880	10880	0
555	20231113	120800	10880	10880	10880	10880	10880	0
556	20231113	120700	10880	10880	10880	10880	10880	0
557	20231113	120600	10880	10880	10880	10880	10880	0
558	20231113	120500	10880	10880	10880	10880	10880	0
559	20231113	120400	10880	10880	10880	10880	10880	0
560	20231113	120300	10880	10880	10880	10880	10880	0
561	20231113	120200	10880	10880	10880	10880	10880	0
562	20231113	120100	10880	10880	10880	10880	10880	0
563	20231113	120000	10880	10880	10880	10880	10880	0
564	20231113	115900	10880	10880	10880	10880	10880	0
565	20231113	115800	10880	10880	10880	10880	10880	0
566	20231113	115700	10880	10880	10880	10880	10880	0
567	20231113	115600	10880	10880	10880	10880	10880	0
568	20231113	115500	10880	10880	10880	10880	10880	0
569	20231113	115400	10880	10880	10880	10880	10880	0
570	20231113	115300	10880	10880	10880	10880	10880	0
571	20231113	115200	10880	10880	10880	10880	10880	0
572	20231113	115100	10880	10880	10880	10880	10880	0
573	20231113	115000	10880	10880	10880	10880	10880	0
574	20231113	114900	10880	10880	10880	10880	10880	0
575	20231113	114800	10880	10880	10880	10880	10880	0
576	20231113	114700	10880	10880	10880	10880	10880	0
577	20231113	114600	10880	10880	10880	10880	10880	0
578	20231113	114500	10880	10880	10880	10880	10880	0
579	20231113	114400	10880	10880	10880	10880	10880	0
580	20231113	114300	10880	10880	10880	10880	10880	0
581	20231113	114200	10880	10880	10880	10880	10880	0
582	20231113	114100	10880	10880	10880	10880	10880	0
583	20231113	114000	10880	10880	10880	10880	10880	0
584	20231113	113900	10880	10880	10880	10880	10880	0
585	20231113	113800	10880	10880	10880	10880	10880	0
586	20231113	113700	10880	10880	10880	10880	10880	0
587	20231113	113600	10880	10880	10880	10880	10880	0
588	20231113	113500	10880	10880	10880	10880	10880	0
589	20231113	113400	10880	10880	10880	10880	10880	0
590	20231113	113300	10880	10880	10880	10880	10880	0
591	20231113	113200	10880	10880	10880	10880	10880	0
592	20231113	113100	10880	10880	10880	10880	10880	0
593	20231113	113000	10880	10880	10880	10880	10880	0
594	20231113	112900	10880	10880	10880	10880	10880	0
595	20231113	112800	10880	10880	10880	10880	10880	0
596	20231113	112700	10880	10880	10880	10880	10880	0
597	20231113	112600	10880	10880	10880	10880	10880	0
598	20231113	112500	10880	10880	10880	10880	10880	0
599	20231113	112400	10880	10880	10880	10880	10880	0
600	20231113	112300	10880	10880	10880	10880	10880	0
601	20231113	112200	10880	10880	10880	10880	10880	0
602	20231113	112100	10880	10880	10880	10880	10880	0
603	20231113	112000	10880	10880	10880	10880	10880	0
604	20231113	111900	10880	10880	10880	10880	10880	0
605	20231113	111800	10880	10880	10880	10880	10880	0
606	20231113	111700	10880	10880	10880	10880	10880	0
607	20231113	111600	10880	10880	10880	10880	10880	0
608	20231113	111500	10880	10880	10880	10880	10880	0
609	20231113	111400	10880	10880	10880	10880	10880	0
610	20231113	111300	10880	10880	10880	10880	10880	0
611	20231113	111200	10880	10880	10880	10880	10880	0
612	20231113	111100	10880	10880	10880	10880	10880	0
613	20231113	111000	10880	10880	10880	10880	10880	0
614	20231113	110900	10880	10880	10880	10880	10880	0
615	20231113	110800	10880	10880	10880	10880	10880	0
616	20231113	110700	10880	10880	10880	10880	10880	0
617	20231113	110600	10880	10880	10880	10880	10880	0
618	20231113	110500	10880	10880	10880	10880	10880	0
619	20231113	110400	10880	10880	10880	10880	10880	0
620	20231113	110300	10880	10880	10880	10880	10880	0
621	20231113	110200	10880	10880	10880	10880	10880	0
622	20231113	110100	10880	10880	10880	10880	10880	0
623	20231113	110000	10880	10880	10880	10880	10880	0
624	20231113	105900	10880	10880	10880	10880	10880	0
625	20231113	105800	10880	10880	10880	10880	10880	0
626	20231113	105700	10880	10880	10880	10880	10880	0
627	20231113	105600	10880	10880	10880	10880	10880	0
628	20231113	105500	10880	10880	10880	10880	10880	0
629	20231113	105400	10880	10880	10880	10880	10880	0
630	20231113	105300	10880	10880	10880	10880	10880	0
631	20231113	105200	10880	10880	10880	10880	10880	0
632	20231113	105100	10880	10880	10880	10880	10880	0
633	20231113	105000	10880	10880	10880	10880	10880	0
634	20231113	104900	10880	10880	10880	10880	10880	0
635	20231113	104800	10880	10880	10880	10880	10880	0
636	20231113	104700	10880	10880	10880	10880	10880	0
637	20231113	104600	10880	10880	10880	10880	10880	0
638	20231113	104500	10880	10880	10880	10880	10880	0
639	20231113	104400	10880	10880	10880	10880	10880	0
640	20231113	104300	10880	10880	10880	10880	10880	0
641	20231113	104200	10880	10880	10880	10880	10880	0
642	20231113	104100	10880	10880	10880	10880	10880	0
643	20231113	104000	10880	10880	10880	10880	10880	0
644	20231113	103900	10880	10880	10880	10880	10880	0
645	20231113	103800	10880	10880	10880	10880	10880	0
646	20231113	103700	10880	10880	10880	10880	10880	0
647	20231113	103600	10880	10880	10880	10880	10880	0
648	20231113	103500	10880	10880	10880	10880	10880	0
649	20231113	103400	10880	10880	10880	10880	10880	0
650	20231113	103300	10880	10880	10880	10880	10880	0
651	20231113	103200	10880	10880	10880	10880	10880	0
652	20231113	103100	10880	10880	10880	10880	10880	0
653	20231113	103000	10880	10880	10880	10880	10880	0
654	20231113	102900	10880	10880	10880	10880	10880	0
655	20231113	102800	10880	10880	10880	10880	10880	0
656	20231113	102700	10880	10880	10880	10880	10880	0
657	20231113	102600	10880	10880	10880	10880	10880	0
658	20231113	102500	10880	10880	10880	10880	10880	0
659	20231113	102400	10880	10880	10880	10880	10880	0
660	20231113	102300	10880	10880	10880	10880	10880	0
661	20231113	102200	10880	10880	10880	10880	10880	0
662	20231113	102100	10880	10880	10880	10880	10880	0
663	20231113	102000	10880	10880	10880	10880	10880	0
664	20231113	101900	10880	10880	10880	10880	10880	0
665	20231113	101800	10880	10880	10880	10880	10880	0
666	20231113	101700	10880	10880	10880	10880	10880	0
667	20231113	101600	10880	10880	10880	10880	10880	0
668	20231113	101500	10880	10880	10880	10880	10880	0
669	20231113	101400	10880	10880	10880	10880	10880	0
670	20231113	101300	10880	10880	10880	10880	10880	0
671	20231113	101200	10880	10880	10880	10880	10880	0
672	20231113	101100	10880	10880	10880	10880	10880	0
673	20231113	101000	10880	10880	10880	10880	10880	0
674	20231113	100900	10880	10880	10880	10880	10880	0
675	20231113	100800	10880	10880	10880	10880	10880	0
676	20231113	100700	10880	10880	10880	10880	10880	0
677	20231113	100600	10880	10880	10880	10880	10880	0
678	20231113	100500	10880	10880	10880	10880	10880	0
679	20231113	100400	10880	10880	10880	10880	10880	0
680	20231113	100300	10880	10880	10880	10880	10880	0
681	20231113	100200	10880	10880	10880	10880	10880	0
682	20231113	100100	10880	10880	10880	10880	10880	0
683	20231113	100000	10880	10880	10880	10880	10880	0
684	20231113	095900	10880	10880	10880	10880	10880	0
685	20231113	095800	10880	10880	10880	10880	10880	0
686	20231113	095700	10880	10880	10880	10880	10880	0
687	20231113	095600	10880	10880	10880	10880	10880	0
688	20231113	095500	10880	10880	10880	10880	10880	0
689	20231113	095400	10880	10880	10880	10880	10880	0
690	20231113	095300	10880	10880	10880	10880	10880	0
691	20231113	095200	10880	10880	10880	10880	10880	0
692	20231113	095100	10880	10880	10880	10880	10880	0
693	20231113	095000	10880	10880	10880	10880	10880	0
694	20231113	094900	10880	10880	10880	10880	10880	0
695	20231113	094800	10880	10880	10880	10880	10880	0
696	20231113	094700	10880	10880	10880	10880	10880	0
697	20231113	094600	10880	10880	10880	10880	10880	0
698	20231113	094500	10880	10880	10880	10880	10880	0
699	20231113	094400	10880	10880	10880	10880	10880	0
700	20231113	094300	10880	10880	10880	10880	10880	0
701	20231113	094200	10880	10880	10880	10880	10880	0
702	20231113	094100	10880	10880	10880	10880	10880	0
703	20231113	094000	10880	10880	10880	10880	10880	0
704	20231113	093900	10880	10880	10880	10880	10880	0
705	20231113	093800	10880	10880	10880	10880	10880	0
706	20231113	093700	10880	10880	10880	10880	10880	0
707	20231113	093600	10880	10880	10880	10880	10880	0
708	20231113	093500	10880	10880	10880	10880	10880	0
709	20231113	093400	10880	10880	10880	10880	10880	0
710	20231113	093300	10880	10880	10880	10880	10880	0
711	20231113	093200	10880	10880	10880	10880	10880	0
712	20231113	093100	10880	10880	10880	10880	10880	0
713	20231113	093000	10880	10880	10880	10880	10880	0
714	20231113	092900	10880	10880	10880	10880	10880	0
715	20231113	092800	10880	10880	10880	10880	10880	0
716	20231113	092700	10880	10880	10880	10880	10880	0
717	20231113	092600	10880	10880	10880	10880	10880	0
718	20231113	092500	10880	10880	10880	10880	10880	0
719	20231113	092400	10880	10880	10880	10880	10880	0
720	20231113	092300	10880	10880	10880	10880	10880	0
721	20231113	092200	10880	10880	10880	10880	10880	0
722	20231113	092100	10880	10880	10880	10880	10880	0
723	20231113	092000	10880	10880	10880	10880	10880	0
724	20231113	091900	10880	10880	10880	10880	10880	0
725	20231113	091800	10880	10880	10880	10880	10880	0
726	20231113	091700	10880	10880	10880	10880	10880	0
727	20231113	091600	10880	10880	10880	10880	10880	0
728	20231113	091500	10880	10880	10880	10880	10880	0
729	20231113	091400	10880	10880	10880	10880	10880	0
730	20231113	091300	10880	10880	10880	10880	10880	0
731	20231113	091200	10880	10880	10880	10880	10880	0
732	20231113	091100	10880	10880	10880	10880	10880	0
733	20231113	091000	10880	10880	10880	10880	10880	0
734	20231113	090900	10880	10880	10880	10880	10880	0
735	20231113	090800	10880	10880	10880	10880	10880	0
736	20231113	090700	10880	10880	10880	10880	10880	0
737	20231113	090600	10880	10880	10880	10880	10880	0
738	20231113	090500	10880	10880	10880	10880	10880	0
739	20231113	090400	10880	10880	10880	10880	10880	0
740	20231113	090300	10880	10880	10880	10880	10880	0
741	20231113	090200	10880	10880	10880	10880	10880	0
742	20231113	090100	10880	10880	10880	10880	10880	0
743	20231113	090000	10880	10880	10880	10880	10880	1