KissMeData/253610/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204800	12124	1739	1739	1739	1739	1
3	20231115	204700	12124	1739	1739	1739	1739	0
4	20231115	204600	12124	1739	1739	1739	1739	0
5	20231115	204500	12124	1739	1739	1739	1739	0
6	20231115	204400	12124	1739	1739	1739	1739	0
7	20231115	204300	12124	1739	1739	1739	1739	0
8	20231115	204200	12124	1739	1739	1739	1739	0
9	20231115	204100	12124	1739	1739	1739	1739	0
10	20231115	204000	12124	1739	1739	1739	1739	0
11	20231115	203900	12124	1739	1739	1739	1739	0
12	20231115	203800	12124	1739	1739	1739	1739	0
13	20231115	203700	12124	1739	1739	1739	1739	0
14	20231115	203600	12124	1739	1739	1739	1739	0
15	20231115	203500	12124	1739	1739	1739	1739	0
16	20231115	203400	12124	1739	1739	1739	1739	0
17	20231115	203300	12124	1739	1739	1739	1739	0
18	20231115	203200	12124	1739	1739	1739	1739	0
19	20231115	203100	12124	1739	1739	1739	1739	0
20	20231115	203000	12124	1739	1739	1739	1739	0
21	20231115	202900	12124	1739	1739	1739	1739	0
22	20231115	202800	12124	1739	1739	1739	1739	0
23	20231115	202700	12124	1739	1739	1739	1739	0
24	20231115	202600	12124	1739	1739	1739	1739	0
25	20231115	202500	12124	1739	1739	1739	1739	0
26	20231115	202400	12124	1739	1739	1739	1739	0
27	20231115	202300	12124	1739	1739	1739	1739	0
28	20231115	202200	12124	1739	1739	1739	1739	0
29	20231115	202100	12124	1739	1739	1739	1739	0
30	20231115	202000	12124	1739	1739	1739	1739	0
31	20231115	201900	12124	1739	1739	1739	1739	0
32	20231115	201800	12124	1739	1739	1739	1739	1
33	20231115	201700	12124	1739	1739	1739	1739	0
34	20231115	201600	12124	1739	1739	1739	1739	0
35	20231115	201500	12124	1739	1739	1739	1739	0
36	20231115	201400	12124	1739	1739	1739	1739	0
37	20231115	201300	12124	1739	1739	1739	1739	0
38	20231115	201200	12124	1739	1739	1739	1739	0
39	20231115	201100	12124	1739	1739	1739	1739	0
40	20231115	201000	12124	1739	1739	1739	1739	0
41	20231115	200900	12124	1739	1739	1739	1739	0
42	20231115	200800	12124	1739	1739	1739	1739	0
43	20231115	200700	12124	1739	1739	1739	1739	0
44	20231115	200600	12124	1739	1739	1739	1739	0
45	20231115	200500	12124	1739	1739	1739	1739	0
46	20231115	200400	12124	1739	1739	1739	1739	0
47	20231115	200300	12124	1739	1739	1739	1739	0
48	20231115	200200	12124	1739	1739	1739	1739	0
49	20231115	200100	12124	1739	1739	1739	1739	0
50	20231115	200000	12124	1739	1739	1739	1739	0
51	20231115	195900	12124	1739	1739	1739	1739	0
52	20231115	195800	12124	1739	1739	1739	1739	0
53	20231115	195700	12124	1739	1739	1739	1739	0
54	20231115	195600	12124	1739	1739	1739	1739	0
55	20231115	195500	12124	1739	1739	1739	1739	0
56	20231115	195400	12124	1739	1739	1739	1739	0
57	20231115	195300	12124	1739	1739	1739	1739	0
58	20231115	195200	12124	1739	1739	1739	1739	0
59	20231115	195100	12124	1739	1739	1739	1739	0
60	20231115	195000	12124	1739	1739	1739	1739	0
61	20231115	194900	12124	1739	1739	1739	1739	0
62	20231115	194800	12124	1739	1739	1739	1739	1
63	20231115	194700	12124	1739	1739	1739	1739	0
64	20231115	194600	12124	1739	1739	1739	1739	0
65	20231115	194500	12124	1739	1739	1739	1739	0
66	20231115	194400	12124	1739	1739	1739	1739	0
67	20231115	194300	12124	1739	1739	1739	1739	0
68	20231115	194200	12124	1739	1739	1739	1739	0
69	20231115	194100	12124	1739	1739	1739	1739	0
70	20231115	194000	12124	1739	1739	1739	1739	0
71	20231115	193900	12124	1739	1739	1739	1739	0
72	20231115	193800	12124	1739	1739	1739	1739	0
73	20231115	193700	12124	1739	1739	1739	1739	0
74	20231115	193600	12124	1739	1739	1739	1739	0
75	20231115	193500	12124	1739	1739	1739	1739	0
76	20231115	193400	12124	1739	1739	1739	1739	0
77	20231115	193300	12124	1739	1739	1739	1739	0
78	20231115	193200	12124	1739	1739	1739	1739	0
79	20231115	193100	12124	1739	1739	1739	1739	0
80	20231115	193000	12124	1739	1739	1739	1739	0
81	20231115	192900	12124	1739	1739	1739	1739	0
82	20231115	192800	12124	1739	1739	1739	1739	0
83	20231115	192700	12124	1739	1739	1739	1739	0
84	20231115	192600	12124	1739	1739	1739	1739	0
85	20231115	192500	12124	1739	1739	1739	1739	0
86	20231115	192400	12124	1739	1739	1739	1739	0
87	20231115	192300	12124	1739	1739	1739	1739	0
88	20231115	192200	12124	1739	1739	1739	1739	0
89	20231115	192100	12124	1739	1739	1739	1739	0
90	20231115	192000	12124	1739	1739	1739	1739	0
91	20231115	191900	12124	1739	1739	1739	1739	0
92	20231115	191800	12124	1739	1739	1739	1739	1
93	20231115	191700	12124	1739	1739	1739	1739	0
94	20231115	191600	12124	1739	1739	1739	1739	0
95	20231115	191500	12124	1739	1739	1739	1739	0
96	20231115	191400	12124	1739	1739	1739	1739	0
97	20231115	191300	12124	1739	1739	1739	1739	0
98	20231115	191200	12124	1739	1739	1739	1739	0
99	20231115	191100	12124	1739	1739	1739	1739	0
100	20231115	191000	12124	1739	1739	1739	1739	0
101	20231115	190900	12124	1739	1739	1739	1739	0
102	20231115	190800	12124	1739	1739	1739	1739	0
103	20231115	190700	12124	1739	1739	1739	1739	0
104	20231115	190600	12124	1739	1739	1739	1739	0
105	20231115	190500	12124	1739	1739	1739	1739	0
106	20231115	190400	12124	1739	1739	1739	1739	0
107	20231115	190300	12124	1739	1739	1739	1739	0
108	20231115	190200	12124	1739	1739	1739	1739	0
109	20231115	190100	12124	1739	1739	1739	1739	0
110	20231115	190000	12124	1739	1739	1739	1739	0
111	20231115	185900	12124	1739	1739	1739	1739	0
112	20231115	185800	12124	1739	1739	1739	1739	0
113	20231115	185700	12124	1739	1739	1739	1739	0
114	20231115	185600	12124	1739	1739	1739	1739	0
115	20231115	185500	12124	1739	1739	1739	1739	0
116	20231115	185400	12124	1739	1739	1739	1739	0
117	20231115	185300	12124	1739	1739	1739	1739	0
118	20231115	185200	12124	1739	1739	1739	1739	0
119	20231115	185100	12124	1739	1739	1739	1739	0
120	20231115	185000	12124	1739	1739	1739	1739	0
121	20231115	184900	12124	1739	1739	1739	1739	0
122	20231115	184800	12124	1739	1739	1739	1739	1
123	20231115	184700	12124	1739	1739	1739	1739	0
124	20231115	184600	12124	1739	1739	1739	1739	0
125	20231115	184500	12124	1739	1739	1739	1739	0
126	20231115	184400	12124	1739	1739	1739	1739	0
127	20231115	184300	12124	1739	1739	1739	1739	0
128	20231115	184200	12124	1739	1739	1739	1739	0
129	20231115	184100	12124	1739	1739	1739	1739	0
130	20231115	184000	12124	1739	1739	1739	1739	0
131	20231115	183900	12124	1739	1739	1739	1739	0
132	20231115	183800	12124	1739	1739	1739	1739	0
133	20231115	183700	12124	1739	1739	1739	1739	0
134	20231115	183600	12124	1739	1739	1739	1739	0
135	20231115	183500	12124	1739	1739	1739	1739	0
136	20231115	183400	12124	1739	1739	1739	1739	0
137	20231115	183300	12124	1739	1739	1739	1739	0
138	20231115	183200	12124	1739	1739	1739	1739	0
139	20231115	183100	12124	1739	1739	1739	1739	0
140	20231115	183000	12124	1739	1739	1739	1739	0
141	20231115	182900	12124	1739	1739	1739	1739	0
142	20231115	182800	12124	1739	1739	1739	1739	0
143	20231115	182700	12124	1739	1739	1739	1739	0
144	20231115	182600	12124	1739	1739	1739	1739	0
145	20231115	182500	12124	1739	1739	1739	1739	0
146	20231115	182400	12124	1739	1739	1739	1739	0
147	20231115	182300	12124	1739	1739	1739	1739	0
148	20231115	182200	12124	1739	1739	1739	1739	0
149	20231115	182100	12124	1739	1739	1739	1739	0
150	20231115	182000	12124	1739	1739	1739	1739	0
151	20231115	181900	12124	1739	1739	1739	1739	0
152	20231115	181800	12124	1739	1739	1739	1739	1
153	20231115	181700	12124	1739	1739	1739	1739	0
154	20231115	181600	12124	1739	1739	1739	1739	0
155	20231115	181500	12124	1739	1739	1739	1739	0
156	20231115	181400	12124	1739	1739	1739	1739	0
157	20231115	181300	12124	1739	1739	1739	1739	0
158	20231115	181200	12124	1739	1739	1739	1739	0
159	20231115	181100	12124	1739	1739	1739	1739	0
160	20231115	181000	12124	1739	1739	1739	1739	0
161	20231115	180900	12124	1739	1739	1739	1739	0
162	20231115	180800	12124	1739	1739	1739	1739	0
163	20231115	180700	12124	1739	1739	1739	1739	0
164	20231115	180600	12124	1739	1739	1739	1739	0
165	20231115	180500	12124	1739	1739	1739	1739	0
166	20231115	180400	12124	1739	1739	1739	1739	0
167	20231115	180300	12124	1739	1739	1739	1739	0
168	20231115	180200	12124	1739	1739	1739	1739	0
169	20231115	180100	12124	1739	1739	1739	1739	0
170	20231115	180000	12124	1739	1739	1739	1739	0
171	20231115	175900	12124	1739	1739	1739	1739	0
172	20231115	175800	12124	1739	1739	1739	1739	0
173	20231115	175700	12124	1739	1739	1739	1739	0
174	20231115	175600	12124	1739	1739	1739	1739	0
175	20231115	175500	12124	1739	1739	1739	1739	0
176	20231115	175400	12124	1739	1739	1739	1739	0
177	20231115	175300	12124	1739	1739	1739	1739	0
178	20231115	175200	12124	1739	1739	1739	1739	0
179	20231115	175100	12124	1739	1739	1739	1739	0
180	20231115	175000	12124	1739	1739	1739	1739	0
181	20231115	174900	12124	1739	1739	1739	1739	0
182	20231115	174800	12124	1739	1739	1739	1739	1
183	20231115	174700	12124	1739	1739	1739	1739	0
184	20231115	174600	12124	1739	1739	1739	1739	0
185	20231115	174500	12124	1739	1739	1739	1739	0
186	20231115	174400	12124	1739	1739	1739	1739	0
187	20231115	174300	12124	1739	1739	1739	1739	0
188	20231115	174200	12124	1739	1739	1739	1739	0
189	20231115	174100	12124	1739	1739	1739	1739	0
190	20231115	174000	12124	1739	1739	1739	1739	0
191	20231115	173900	12124	1739	1739	1739	1739	0
192	20231115	173800	12124	1739	1739	1739	1739	0
193	20231115	173700	12124	1739	1739	1739	1739	0
194	20231115	173600	12124	1739	1739	1739	1739	0
195	20231115	173500	12124	1739	1739	1739	1739	0
196	20231115	173400	12124	1739	1739	1739	1739	0
197	20231115	173300	12124	1739	1739	1739	1739	0
198	20231115	173200	12124	1739	1739	1739	1739	0
199	20231115	173100	12124	1739	1739	1739	1739	0
200	20231115	173000	12124	1739	1739	1739	1739	0
201	20231115	172900	12124	1739	1739	1739	1739	0
202	20231115	172800	12124	1739	1739	1739	1739	0
203	20231115	172700	12124	1739	1739	1739	1739	0
204	20231115	172600	12124	1739	1739	1739	1739	0
205	20231115	172500	12124	1739	1739	1739	1739	0
206	20231115	172400	12124	1739	1739	1739	1739	0
207	20231115	172300	12124	1739	1739	1739	1739	0
208	20231115	172200	12124	1739	1739	1739	1739	0
209	20231115	172100	12124	1739	1739	1739	1739	0
210	20231115	172000	12124	1739	1739	1739	1739	0
211	20231115	171900	12124	1739	1739	1739	1739	0
212	20231115	171800	12124	1739	1739	1739	1739	1
213	20231115	171700	12124	1739	1739	1739	1739	0
214	20231115	171600	12124	1739	1739	1739	1739	0
215	20231115	171500	12124	1739	1739	1739	1739	0
216	20231115	171400	12124	1739	1739	1739	1739	0
217	20231115	171300	12124	1739	1739	1739	1739	0
218	20231115	171200	12124	1739	1739	1739	1739	0
219	20231115	171100	12124	1739	1739	1739	1739	0
220	20231115	171000	12124	1739	1739	1739	1739	0
221	20231115	170900	12124	1739	1739	1739	1739	0
222	20231115	170800	12124	1739	1739	1739	1739	0
223	20231115	170700	12124	1739	1739	1739	1739	0
224	20231115	170600	12124	1739	1739	1739	1739	0
225	20231115	170500	12124	1739	1739	1739	1739	0
226	20231115	170400	12124	1739	1739	1739	1739	0
227	20231115	170300	12124	1739	1739	1739	1739	0
228	20231115	170200	12124	1739	1739	1739	1739	0
229	20231115	170100	12124	1739	1739	1739	1739	0
230	20231115	170000	12124	1739	1739	1739	1739	0
231	20231115	165900	12124	1739	1739	1739	1739	0
232	20231115	165800	12124	1739	1739	1739	1739	0
233	20231115	165700	12124	1739	1739	1739	1739	0
234	20231115	165600	12124	1739	1739	1739	1739	0
235	20231115	165500	12124	1739	1739	1739	1739	0
236	20231115	165400	12124	1739	1739	1739	1739	0
237	20231115	165300	12124	1739	1739	1739	1739	0
238	20231115	165200	12124	1739	1739	1739	1739	0
239	20231115	165100	12124	1739	1739	1739	1739	0
240	20231115	165000	12124	1739	1739	1739	1739	0
241	20231115	164900	12124	1739	1739	1739	1739	0
242	20231115	164800	12124	1739	1739	1739	1739	1
243	20231115	164700	12124	1739	1739	1739	1739	0
244	20231115	164600	12124	1739	1739	1739	1739	0
245	20231115	164500	12124	1739	1739	1739	1739	0
246	20231115	164400	12124	1739	1739	1739	1739	0
247	20231115	164300	12124	1739	1739	1739	1739	0
248	20231115	164200	12124	1739	1739	1739	1739	0
249	20231115	164100	12124	1739	1739	1739	1739	0
250	20231115	164000	12124	1739	1739	1739	1739	0
251	20231115	163900	12124	1739	1739	1739	1739	0
252	20231115	163800	12124	1739	1739	1739	1739	0
253	20231115	163700	12124	1739	1739	1739	1739	0
254	20231115	163600	12124	1739	1739	1739	1739	0
255	20231115	163500	12124	1739	1739	1739	1739	0
256	20231115	163400	12124	1739	1739	1739	1739	0
257	20231115	163300	12124	1739	1739	1739	1739	0
258	20231115	163200	12124	1739	1739	1739	1739	0
259	20231115	163100	12124	1739	1739	1739	1739	0
260	20231115	163000	12124	1739	1739	1739	1739	0
261	20231115	162900	12124	1739	1739	1739	1739	0
262	20231115	162800	12124	1739	1739	1739	1739	0
263	20231115	162700	12124	1739	1739	1739	1739	0
264	20231115	162600	12124	1739	1739	1739	1739	0
265	20231115	162500	12124	1739	1739	1739	1739	0
266	20231115	162400	12124	1739	1739	1739	1739	0
267	20231115	162300	12124	1739	1739	1739	1739	0
268	20231115	162200	12124	1739	1739	1739	1739	0
269	20231115	162100	12124	1739	1739	1739	1739	0
270	20231115	162000	12124	1739	1739	1739	1739	0
271	20231115	161900	12124	1739	1739	1739	1739	0
272	20231115	161800	12124	1739	1739	1739	1739	1
273	20231115	161700	12124	1739	1739	1739	1739	0
274	20231115	161600	12124	1739	1739	1739	1739	0
275	20231115	161500	12124	1739	1739	1739	1739	0
276	20231115	161400	12124	1739	1739	1739	1739	0
277	20231115	161300	12124	1739	1739	1739	1739	0
278	20231115	161200	12124	1739	1739	1739	1739	0
279	20231115	161100	12124	1739	1739	1739	1739	0
280	20231115	161000	12124	1739	1739	1739	1739	0
281	20231115	160900	12124	1739	1739	1739	1739	0
282	20231115	160800	12124	1739	1739	1739	1739	0
283	20231115	160700	12124	1739	1739	1739	1739	0
284	20231115	160600	12124	1739	1739	1739	1739	0
285	20231115	160500	12124	1739	1739	1739	1739	0
286	20231115	160400	12124	1739	1739	1739	1739	0
287	20231115	160300	12124	1739	1739	1739	1739	0
288	20231115	160200	12124	1739	1739	1739	1739	0
289	20231115	160100	12124	1739	1739	1739	1739	0
290	20231115	160000	12124	1739	1739	1739	1739	0
291	20231115	155900	12124	1739	1739	1739	1739	0
292	20231115	155800	12124	1739	1739	1739	1739	0
293	20231115	155700	12124	1739	1739	1739	1739	0
294	20231115	155600	12124	1739	1739	1739	1739	0
295	20231115	155500	12124	1739	1739	1739	1739	0
296	20231115	155400	12124	1739	1739	1739	1739	0
297	20231115	155300	12124	1739	1739	1739	1739	0
298	20231115	155200	12124	1739	1739	1739	1739	0
299	20231115	155100	12124	1739	1739	1739	1739	0
300	20231115	155000	12124	1739	1739	1739	1739	0
301	20231115	154900	12124	1739	1739	1739	1739	0
302	20231115	154800	12124	1739	1739	1739	1739	1
303	20231115	154700	12124	1739	1739	1739	1739	0
304	20231115	154600	12124	1739	1739	1739	1739	0
305	20231115	154500	12124	1739	1739	1739	1739	0
306	20231115	154400	12124	1739	1739	1739	1739	0
307	20231115	154300	12124	1739	1739	1739	1739	0
308	20231115	154200	12124	1739	1739	1739	1739	0
309	20231115	154100	12124	1739	1739	1739	1739	0
310	20231115	154000	12124	1739	1739	1739	1739	0
311	20231115	153900	12124	1739	1739	1739	1739	0
312	20231115	153800	12124	1739	1739	1739	1739	0
313	20231115	153700	12124	1739	1739	1739	1739	0
314	20231115	153600	12124	1739	1739	1739	1739	0
315	20231115	153500	12124	1739	1739	1739	1739	0
316	20231115	153400	12124	1739	1739	1739	1739	0
317	20231115	153300	12124	1739	1739	1739	1739	0
318	20231115	153200	12124	1739	1739	1739	1739	0
319	20231115	153100	12124	1739	1739	1739	1739	0
320	20231115	153000	12124	1739	1739	1739	1739	0
321	20231115	152900	12124	1739	1739	1739	1739	0
322	20231115	152800	12124	1739	1739	1739	1739	0
323	20231115	152700	12124	1739	1739	1739	1739	0
324	20231115	152600	12124	1739	1739	1739	1739	0
325	20231115	152500	12124	1739	1739	1739	1739	0
326	20231115	152400	12124	1739	1739	1739	1739	0
327	20231115	152300	12124	1739	1739	1739	1739	0
328	20231115	152200	12124	1739	1739	1739	1739	0
329	20231115	152100	12124	1739	1739	1739	1739	0
330	20231115	152000	12124	1739	1739	1739	1739	0
331	20231115	151900	12124	1739	1739	1739	1739	0
332	20231115	151800	12124	1739	1739	1739	1739	0
333	20231115	151700	12124	1739	1739	1739	1739	0
334	20231115	151600	12124	1739	1739	1739	1739	0
335	20231115	151500	12124	1739	1739	1739	1739	0
336	20231115	151400	12124	1739	1739	1739	1739	0
337	20231115	151300	12124	1739	1739	1739	1739	0
338	20231115	151200	12124	1739	1739	1739	1739	0
339	20231115	151100	12124	1739	1739	1739	1739	0
340	20231115	151000	12124	1739	1739	1739	1739	0
341	20231115	150900	12124	1739	1739	1739	1739	0
342	20231115	150800	12124	1739	1739	1739	1739	0
343	20231115	150700	12124	1739	1739	1739	1739	0
344	20231115	150600	12124	1739	1739	1739	1739	0
345	20231115	150500	12124	1739	1739	1739	1739	0
346	20231115	150400	12124	1739	1739	1739	1739	0
347	20231115	150300	12124	1739	1739	1739	1739	0
348	20231115	150200	12124	1739	1739	1739	1739	0
349	20231115	150100	12124	1739	1739	1739	1739	0
350	20231115	150000	12124	1739	1739	1739	1739	0
351	20231115	145900	12124	1739	1739	1739	1739	0
352	20231115	145800	12124	1739	1739	1739	1739	0
353	20231115	145700	12124	1739	1739	1739	1739	0
354	20231115	145600	12124	1739	1739	1739	1739	0
355	20231115	145500	12124	1739	1739	1739	1739	0
356	20231115	145400	12124	1739	1739	1739	1739	0
357	20231115	145300	12124	1739	1739	1739	1739	0
358	20231115	145200	12124	1739	1739	1739	1739	0
359	20231115	145100	12124	1739	1739	1739	1739	0
360	20231115	145000	12124	1739	1739	1739	1739	0
361	20231115	144900	12124	1739	1739	1739	1739	0
362	20231115	144800	12124	1739	1739	1739	1739	0
363	20231115	144700	12124	1739	1739	1739	1739	0
364	20231115	144600	12124	1739	1739	1739	1739	0
365	20231115	144500	12124	1739	1739	1739	1739	0
366	20231115	144400	12124	1739	1739	1739	1739	0
367	20231115	144300	12124	1739	1739	1739	1739	0
368	20231115	144200	12124	1739	1739	1739	1739	0
369	20231115	144100	12124	1739	1739	1739	1739	0
370	20231115	144000	12124	1739	1739	1739	1739	0
371	20231115	143900	12124	1739	1739	1739	1739	0
372	20231115	143800	12124	1739	1739	1739	1739	0
373	20231115	143700	12124	1739	1739	1739	1739	0
374	20231115	143600	12124	1739	1739	1739	1739	0
375	20231115	143500	12124	1739	1739	1739	1739	0
376	20231115	143400	12124	1739	1739	1739	1739	0
377	20231115	143300	12124	1739	1739	1739	1739	0
378	20231115	143200	12124	1739	1739	1739	1739	0
379	20231115	143100	12124	1739	1739	1739	1739	0
380	20231115	143000	12124	1739	1739	1739	1739	0
381	20231115	142900	12124	1739	1739	1739	1739	0
382	20231115	142800	12124	1739	1739	1739	1739	0
383	20231115	142700	12124	1739	1739	1739	1739	0
384	20231115	142600	12124	1739	1739	1739	1739	0
385	20231115	142500	12124	1739	1739	1739	1739	0
386	20231115	142400	12124	1739	1739	1739	1739	0
387	20231115	142300	12124	1739	1739	1739	1739	0
388	20231115	142200	12124	1739	1739	1739	1739	0
389	20231115	142100	12124	1739	1739	1739	1739	0
390	20231115	142000	12124	1739	1739	1739	1739	0
391	20231115	141900	12124	1739	1739	1739	1739	0
392	20231115	141800	12124	1739	1739	1739	1739	0
393	20231115	141700	12124	1739	1739	1739	1739	0
394	20231115	141600	12124	1739	1739	1739	1739	0
395	20231115	141500	12124	1739	1739	1739	1739	0
396	20231115	141400	12124	1739	1739	1739	1739	0
397	20231115	141300	12124	1739	1739	1739	1739	0
398	20231115	141200	12124	1739	1739	1739	1739	0
399	20231115	141100	12124	1739	1739	1739	1739	0
400	20231115	141000	12124	1739	1739	1739	1739	0
401	20231115	140900	12124	1739	1739	1739	1739	0
402	20231115	140800	12124	1739	1739	1739	1739	0
403	20231115	140700	12124	1739	1739	1739	1739	0
404	20231115	140600	12124	1739	1739	1739	1739	0
405	20231115	140500	12124	1739	1739	1739	1739	0
406	20231115	140400	12124	1739	1739	1739	1739	0
407	20231115	140300	12124	1739	1739	1739	1739	0
408	20231115	140200	12124	1739	1739	1739	1739	0
409	20231115	140100	12124	1739	1739	1739	1739	0
410	20231115	140000	12124	1739	1739	1739	1739	0
411	20231115	135900	12124	1739	1739	1739	1739	0
412	20231115	135800	12124	1739	1739	1739	1739	0
413	20231115	135700	12124	1739	1739	1739	1739	0
414	20231115	135600	12124	1739	1739	1739	1739	0
415	20231115	135500	12124	1739	1739	1739	1739	0
416	20231115	135400	12124	1739	1739	1739	1739	0
417	20231115	135300	12124	1739	1739	1739	1739	0
418	20231115	135200	12124	1739	1739	1739	1739	0
419	20231115	135100	12124	1739	1739	1739	1739	0
420	20231115	135000	12124	1739	1739	1739	1739	0
421	20231115	134900	12124	1739	1739	1739	1739	0
422	20231115	134800	12124	1739	1739	1739	1739	0
423	20231115	134700	12124	1739	1739	1739	1739	0
424	20231115	134600	12124	1739	1739	1739	1739	0
425	20231115	134500	12124	1739	1739	1739	1739	0
426	20231115	134400	12124	1739	1739	1739	1739	0
427	20231115	134300	12124	1739	1739	1739	1739	0
428	20231115	134200	12124	1739	1739	1739	1739	0
429	20231115	134100	12124	1739	1739	1739	1739	0
430	20231115	134000	12124	1739	1739	1739	1739	0
431	20231115	133900	12124	1739	1739	1739	1739	0
432	20231115	133800	12124	1739	1739	1739	1739	0
433	20231115	133700	12124	1739	1739	1739	1739	0
434	20231115	133600	12124	1739	1739	1739	1739	0
435	20231115	133500	12124	1739	1739	1739	1739	0
436	20231115	133400	12124	1739	1739	1739	1739	0
437	20231115	133300	12124	1739	1739	1739	1739	0
438	20231115	133200	12124	1739	1739	1739	1739	0
439	20231115	133100	12124	1739	1739	1739	1739	0
440	20231115	133000	12124	1739	1739	1739	1739	0
441	20231115	132900	12124	1739	1739	1739	1739	0
442	20231115	132800	12124	1739	1739	1739	1739	0
443	20231115	132700	12124	1739	1739	1739	1739	0
444	20231115	132600	12124	1739	1739	1739	1739	0
445	20231115	132500	12124	1739	1739	1739	1739	0
446	20231115	132400	12124	1739	1739	1739	1739	0
447	20231115	132300	12124	1739	1739	1739	1739	0
448	20231115	132200	12124	1739	1739	1739	1739	0
449	20231115	132100	12124	1739	1739	1739	1739	0
450	20231115	132000	12124	1739	1739	1739	1739	0
451	20231115	131900	12124	1739	1739	1739	1739	0
452	20231115	131800	12124	1739	1739	1739	1739	0
453	20231115	131700	12124	1739	1739	1739	1739	0
454	20231115	131600	12124	1739	1739	1739	1739	0
455	20231115	131500	12124	1739	1739	1739	1739	0
456	20231115	131400	12124	1739	1739	1739	1739	0
457	20231115	131300	12124	1739	1739	1739	1739	0
458	20231115	131200	12124	1739	1739	1739	1739	0
459	20231115	131100	12124	1739	1739	1739	1739	0
460	20231115	131000	12124	1739	1739	1739	1739	0
461	20231115	130900	12124	1739	1739	1739	1739	0
462	20231115	130800	12124	1739	1739	1739	1739	0
463	20231115	130700	12124	1739	1739	1739	1739	0
464	20231115	130600	12124	1739	1739	1739	1739	0
465	20231115	130500	12124	1739	1739	1739	1739	0
466	20231115	130400	12124	1739	1739	1739	1739	0
467	20231115	130300	12124	1739	1739	1739	1739	0
468	20231115	130200	12124	1739	1739	1739	1739	0
469	20231115	130100	12124	1739	1739	1739	1739	0
470	20231115	130000	12124	1739	1739	1739	1739	0
471	20231115	125900	12124	1739	1739	1739	1739	0
472	20231115	125800	12124	1739	1739	1739	1739	0
473	20231115	125700	12124	1739	1739	1739	1739	0
474	20231115	125600	12124	1739	1739	1739	1739	0
475	20231115	125500	12124	1739	1739	1739	1739	0
476	20231115	125400	12124	1739	1739	1739	1739	0
477	20231115	125300	12124	1739	1739	1739	1739	0
478	20231115	125200	12124	1739	1739	1739	1739	0
479	20231115	125100	12124	1739	1739	1739	1739	1
480	20231115	125000	10385	1699	1699	1699	1699	0
481	20231115	124900	10385	1699	1699	1699	1699	0
482	20231115	124800	10385	1699	1699	1699	1699	0
483	20231115	124700	10385	1699	1699	1699	1699	0
484	20231115	124600	10385	1699	1699	1699	1699	0
485	20231115	124500	10385	1699	1699	1699	1699	0
486	20231115	124400	10385	1699	1699	1699	1699	0
487	20231115	124300	10385	1699	1699	1699	1699	0
488	20231115	124200	10385	1699	1699	1699	1699	0
489	20231115	124100	10385	1699	1699	1699	1699	0
490	20231115	124000	10385	1699	1699	1699	1699	0
491	20231115	123900	10385	1699	1699	1699	1699	0
492	20231115	123800	10385	1699	1699	1699	1699	0
493	20231115	123700	10385	1699	1699	1699	1699	0
494	20231115	123600	10385	1699	1699	1699	1699	0
495	20231115	123500	10385	1699	1699	1699	1699	5
496	20231115	123400	1890	1890	1890	1890	1890	0
497	20231115	123300	1890	1890	1890	1890	1890	0
498	20231115	123200	1890	1890	1890	1890	1890	0
499	20231115	123100	1890	1890	1890	1890	1890	0
500	20231115	123000	1890	1890	1890	1890	1890	0
501	20231115	122900	1890	1890	1890	1890	1890	0
502	20231115	122800	1890	1890	1890	1890	1890	0
503	20231115	122700	1890	1890	1890	1890	1890	0
504	20231115	122600	1890	1890	1890	1890	1890	0
505	20231115	122500	1890	1890	1890	1890	1890	0
506	20231115	122400	1890	1890	1890	1890	1890	0
507	20231115	122300	1890	1890	1890	1890	1890	0
508	20231115	122200	1890	1890	1890	1890	1890	0
509	20231115	122100	1890	1890	1890	1890	1890	0
510	20231115	122000	1890	1890	1890	1890	1890	0
511	20231115	121900	1890	1890	1890	1890	1890	0
512	20231115	121800	1890	1890	1890	1890	1890	0
513	20231115	121700	1890	1890	1890	1890	1890	0
514	20231115	121600	1890	1890	1890	1890	1890	0
515	20231115	121500	1890	1890	1890	1890	1890	0
516	20231115	121400	1890	1890	1890	1890	1890	0
517	20231115	121300	1890	1890	1890	1890	1890	0
518	20231115	121200	1890	1890	1890	1890	1890	0
519	20231115	121100	1890	1890	1890	1890	1890	0
520	20231115	121000	1890	1890	1890	1890	1890	0
521	20231115	120900	1890	1890	1890	1890	1890	0
522	20231115	120800	1890	1890	1890	1890	1890	0
523	20231115	120700	1890	1890	1890	1890	1890	0
524	20231115	120600	1890	1890	1890	1890	1890	0
525	20231115	120500	1890	1890	1890	1890	1890	0
526	20231115	120400	1890	1890	1890	1890	1890	0
527	20231115	120300	1890	1890	1890	1890	1890	0
528	20231115	120200	1890	1890	1890	1890	1890	0
529	20231115	120100	1890	1890	1890	1890	1890	0
530	20231115	120000	1890	1890	1890	1890	1890	0
531	20231115	115900	1890	1890	1890	1890	1890	0
532	20231115	115800	1890	1890	1890	1890	1890	0
533	20231115	115700	1890	1890	1890	1890	1890	0
534	20231115	115600	1890	1890	1890	1890	1890	0
535	20231115	115500	1890	1890	1890	1890	1890	0
536	20231115	115400	1890	1890	1890	1890	1890	0
537	20231115	115300	1890	1890	1890	1890	1890	0
538	20231115	115200	1890	1890	1890	1890	1890	0
539	20231115	115100	1890	1890	1890	1890	1890	0
540	20231115	115000	1890	1890	1890	1890	1890	0
541	20231115	114900	1890	1890	1890	1890	1890	0
542	20231115	114800	1890	1890	1890	1890	1890	0
543	20231115	114700	1890	1890	1890	1890	1890	0
544	20231115	114600	1890	1890	1890	1890	1890	0
545	20231115	114500	1890	1890	1890	1890	1890	0
546	20231115	114400	1890	1890	1890	1890	1890	0
547	20231115	114300	1890	1890	1890	1890	1890	0
548	20231115	114200	1890	1890	1890	1890	1890	0
549	20231115	114100	1890	1890	1890	1890	1890	0
550	20231115	114000	1890	1890	1890	1890	1890	0
551	20231115	113900	1890	1890	1890	1890	1890	0
552	20231115	113800	1890	1890	1890	1890	1890	0
553	20231115	113700	1890	1890	1890	1890	1890	0
554	20231115	113600	1890	1890	1890	1890	1890	0
555	20231115	113500	1890	1890	1890	1890	1890	0
556	20231115	113400	1890	1890	1890	1890	1890	0
557	20231115	113300	1890	1890	1890	1890	1890	0
558	20231115	113200	1890	1890	1890	1890	1890	0
559	20231115	113100	1890	1890	1890	1890	1890	0
560	20231115	113000	1890	1890	1890	1890	1890	0
561	20231115	112900	1890	1890	1890	1890	1890	0
562	20231115	112800	1890	1890	1890	1890	1890	0
563	20231115	112700	1890	1890	1890	1890	1890	0
564	20231115	112600	1890	1890	1890	1890	1890	0
565	20231115	112500	1890	1890	1890	1890	1890	0
566	20231115	112400	1890	1890	1890	1890	1890	0
567	20231115	112300	1890	1890	1890	1890	1890	0
568	20231115	112200	1890	1890	1890	1890	1890	0
569	20231115	112100	1890	1890	1890	1890	1890	0
570	20231115	112000	1890	1890	1890	1890	1890	0
571	20231115	111900	1890	1890	1890	1890	1890	0
572	20231115	111800	1890	1890	1890	1890	1890	0
573	20231115	111700	1890	1890	1890	1890	1890	0
574	20231115	111600	1890	1890	1890	1890	1890	0
575	20231115	111500	1890	1890	1890	1890	1890	0
576	20231115	111400	1890	1890	1890	1890	1890	0
577	20231115	111300	1890	1890	1890	1890	1890	0
578	20231115	111200	1890	1890	1890	1890	1890	0
579	20231115	111100	1890	1890	1890	1890	1890	0
580	20231115	111000	1890	1890	1890	1890	1890	0
581	20231115	110900	1890	1890	1890	1890	1890	0
582	20231115	110800	1890	1890	1890	1890	1890	0
583	20231115	110700	1890	1890	1890	1890	1890	0
584	20231115	110600	1890	1890	1890	1890	1890	0
585	20231115	110500	1890	1890	1890	1890	1890	0
586	20231115	110400	1890	1890	1890	1890	1890	0
587	20231115	110300	1890	1890	1890	1890	1890	0
588	20231115	110200	1890	1890	1890	1890	1890	0
589	20231115	110100	1890	1890	1890	1890	1890	0
590	20231115	110000	1890	1890	1890	1890	1890	0
591	20231115	105900	1890	1890	1890	1890	1890	0
592	20231115	105800	1890	1890	1890	1890	1890	0
593	20231115	105700	1890	1890	1890	1890	1890	0
594	20231115	105600	1890	1890	1890	1890	1890	0
595	20231115	105500	1890	1890	1890	1890	1890	0
596	20231115	105400	1890	1890	1890	1890	1890	0
597	20231115	105300	1890	1890	1890	1890	1890	0
598	20231115	105200	1890	1890	1890	1890	1890	0
599	20231115	105100	1890	1890	1890	1890	1890	0
600	20231115	105000	1890	1890	1890	1890	1890	0
601	20231115	104900	1890	1890	1890	1890	1890	0
602	20231115	104800	1890	1890	1890	1890	1890	0
603	20231115	104700	1890	1890	1890	1890	1890	0
604	20231115	104600	1890	1890	1890	1890	1890	0
605	20231115	104500	1890	1890	1890	1890	1890	0
606	20231115	104400	1890	1890	1890	1890	1890	0
607	20231115	104300	1890	1890	1890	1890	1890	0
608	20231115	104200	1890	1890	1890	1890	1890	0
609	20231115	104100	1890	1890	1890	1890	1890	0
610	20231115	104000	1890	1890	1890	1890	1890	0
611	20231115	103900	1890	1890	1890	1890	1890	0
612	20231115	103800	1890	1890	1890	1890	1890	0
613	20231115	103700	1890	1890	1890	1890	1890	0
614	20231115	103600	1890	1890	1890	1890	1890	0
615	20231115	103500	1890	1890	1890	1890	1890	0
616	20231115	103400	1890	1890	1890	1890	1890	0
617	20231115	103300	1890	1890	1890	1890	1890	0
618	20231115	103200	1890	1890	1890	1890	1890	0
619	20231115	103100	1890	1890	1890	1890	1890	0
620	20231115	103000	1890	1890	1890	1890	1890	0
621	20231115	102900	1890	1890	1890	1890	1890	0
622	20231115	102800	1890	1890	1890	1890	1890	0
623	20231115	102700	1890	1890	1890	1890	1890	0
624	20231115	102600	1890	1890	1890	1890	1890	0
625	20231115	102500	1890	1890	1890	1890	1890	0
626	20231115	102400	1890	1890	1890	1890	1890	0
627	20231115	102300	1890	1890	1890	1890	1890	0
628	20231115	102200	1890	1890	1890	1890	1890	0
629	20231115	102100	1890	1890	1890	1890	1890	0
630	20231115	102000	1890	1890	1890	1890	1890	0
631	20231115	101900	1890	1890	1890	1890	1890	0
632	20231115	101800	1890	1890	1890	1890	1890	0
633	20231115	101700	1890	1890	1890	1890	1890	0
634	20231115	101600	1890	1890	1890	1890	1890	0
635	20231115	101500	1890	1890	1890	1890	1890	0
636	20231115	101400	1890	1890	1890	1890	1890	0
637	20231115	101300	1890	1890	1890	1890	1890	0
638	20231115	101200	1890	1890	1890	1890	1890	0
639	20231115	101100	1890	1890	1890	1890	1890	0
640	20231115	101000	1890	1890	1890	1890	1890	0
641	20231115	100900	1890	1890	1890	1890	1890	0
642	20231115	100800	1890	1890	1890	1890	1890	0
643	20231115	100700	1890	1890	1890	1890	1890	0
644	20231115	100600	1890	1890	1890	1890	1890	0
645	20231115	100500	1890	1890	1890	1890	1890	0
646	20231115	100400	1890	1890	1890	1890	1890	0
647	20231115	100300	1890	1890	1890	1890	1890	0
648	20231115	100200	1890	1890	1890	1890	1890	0
649	20231115	100100	1890	1890	1890	1890	1890	0
650	20231115	100000	1890	1890	1890	1890	1890	0
651	20231115	095900	1890	1890	1890	1890	1890	0
652	20231115	095800	1890	1890	1890	1890	1890	0
653	20231115	095700	1890	1890	1890	1890	1890	0
654	20231115	095600	1890	1890	1890	1890	1890	0
655	20231115	095500	1890	1890	1890	1890	1890	0
656	20231115	095400	1890	1890	1890	1890	1890	0
657	20231115	095300	1890	1890	1890	1890	1890	0
658	20231115	095200	1890	1890	1890	1890	1890	0
659	20231115	095100	1890	1890	1890	1890	1890	0
660	20231115	095000	1890	1890	1890	1890	1890	0
661	20231115	094900	1890	1890	1890	1890	1890	0
662	20231115	094800	1890	1890	1890	1890	1890	0
663	20231115	094700	1890	1890	1890	1890	1890	0
664	20231115	094600	1890	1890	1890	1890	1890	0
665	20231115	094500	1890	1890	1890	1890	1890	0
666	20231115	094400	1890	1890	1890	1890	1890	0
667	20231115	094300	1890	1890	1890	1890	1890	0
668	20231115	094200	1890	1890	1890	1890	1890	0
669	20231115	094100	1890	1890	1890	1890	1890	0
670	20231115	094000	1890	1890	1890	1890	1890	0
671	20231115	093900	1890	1890	1890	1890	1890	0
672	20231115	093800	1890	1890	1890	1890	1890	0
673	20231115	093700	1890	1890	1890	1890	1890	0
674	20231115	093600	1890	1890	1890	1890	1890	0
675	20231115	093500	1890	1890	1890	1890	1890	0
676	20231115	093400	1890	1890	1890	1890	1890	0
677	20231115	093300	1890	1890	1890	1890	1890	0
678	20231115	093200	1890	1890	1890	1890	1890	0
679	20231115	093100	1890	1890	1890	1890	1890	0
680	20231115	093000	1890	1890	1890	1890	1890	0
681	20231115	092900	1890	1890	1890	1890	1890	0
682	20231115	092800	1890	1890	1890	1890	1890	0
683	20231115	092700	1890	1890	1890	1890	1890	0
684	20231115	092600	1890	1890	1890	1890	1890	0
685	20231115	092500	1890	1890	1890	1890	1890	0
686	20231115	092400	1890	1890	1890	1890	1890	0
687	20231115	092300	1890	1890	1890	1890	1890	0
688	20231115	092200	1890	1890	1890	1890	1890	0
689	20231115	092100	1890	1890	1890	1890	1890	0
690	20231115	092000	1890	1890	1890	1890	1890	0
691	20231115	091900	1890	1890	1890	1890	1890	0
692	20231115	091800	1890	1890	1890	1890	1890	0
693	20231115	091700	1890	1890	1890	1890	1890	0
694	20231115	091600	1890	1890	1890	1890	1890	0
695	20231115	091500	1890	1890	1890	1890	1890	0
696	20231115	091400	1890	1890	1890	1890	1890	0
697	20231115	091300	1890	1890	1890	1890	1890	0
698	20231115	091200	1890	1890	1890	1890	1890	0
699	20231115	091100	1890	1890	1890	1890	1890	0
700	20231115	091000	1890	1890	1890	1890	1890	0
701	20231115	090900	1890	1890	1890	1890	1890	0
702	20231115	090800	1890	1890	1890	1890	1890	0
703	20231115	090700	1890	1890	1890	1890	1890	0
704	20231115	090600	1890	1890	1890	1890	1890	0
705	20231115	090500	1890	1890	1890	1890	1890	0
706	20231115	090400	1890	1890	1890	1890	1890	0
707	20231115	090300	1890	1890	1890	1890	1890	0
708	20231115	090200	1890	1890	1890	1890	1890	0
709	20231115	090100	1890	1890	1890	1890	1890	0
710	20231115	090000	1890	1890	1890	1890	1890	1