KissMeData/318660/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210300	1699	1699	1699	1699	1699	1
3	20231107	210200	1699	1699	1699	1699	1699	0
4	20231107	210100	1699	1699	1699	1699	1699	0
5	20231107	210000	1699	1699	1699	1699	1699	0
6	20231107	205900	1699	1699	1699	1699	1699	0
7	20231107	205800	1699	1699	1699	1699	1699	0
8	20231107	205700	1699	1699	1699	1699	1699	0
9	20231107	205600	1699	1699	1699	1699	1699	0
10	20231107	205500	1699	1699	1699	1699	1699	0
11	20231107	205400	1699	1699	1699	1699	1699	0
12	20231107	205300	1699	1699	1699	1699	1699	0
13	20231107	205200	1699	1699	1699	1699	1699	0
14	20231107	205100	1699	1699	1699	1699	1699	0
15	20231107	205000	1699	1699	1699	1699	1699	0
16	20231107	204900	1699	1699	1699	1699	1699	0
17	20231107	204800	1699	1699	1699	1699	1699	0
18	20231107	204700	1699	1699	1699	1699	1699	0
19	20231107	204600	1699	1699	1699	1699	1699	0
20	20231107	204500	1699	1699	1699	1699	1699	0
21	20231107	204400	1699	1699	1699	1699	1699	0
22	20231107	204300	1699	1699	1699	1699	1699	0
23	20231107	204200	1699	1699	1699	1699	1699	0
24	20231107	204100	1699	1699	1699	1699	1699	0
25	20231107	204000	1699	1699	1699	1699	1699	0
26	20231107	203900	1699	1699	1699	1699	1699	0
27	20231107	203800	1699	1699	1699	1699	1699	0
28	20231107	203700	1699	1699	1699	1699	1699	0
29	20231107	203600	1699	1699	1699	1699	1699	0
30	20231107	203500	1699	1699	1699	1699	1699	0
31	20231107	203400	1699	1699	1699	1699	1699	0
32	20231107	203300	1699	1699	1699	1699	1699	1
33	20231107	203200	1699	1699	1699	1699	1699	0
34	20231107	203100	1699	1699	1699	1699	1699	0
35	20231107	203000	1699	1699	1699	1699	1699	0
36	20231107	202900	1699	1699	1699	1699	1699	0
37	20231107	202800	1699	1699	1699	1699	1699	0
38	20231107	202700	1699	1699	1699	1699	1699	0
39	20231107	202600	1699	1699	1699	1699	1699	0
40	20231107	202500	1699	1699	1699	1699	1699	0
41	20231107	202400	1699	1699	1699	1699	1699	0
42	20231107	202300	1699	1699	1699	1699	1699	0
43	20231107	202200	1699	1699	1699	1699	1699	0
44	20231107	202100	1699	1699	1699	1699	1699	0
45	20231107	202000	1699	1699	1699	1699	1699	0
46	20231107	201900	1699	1699	1699	1699	1699	0
47	20231107	201800	1699	1699	1699	1699	1699	0
48	20231107	201700	1699	1699	1699	1699	1699	0
49	20231107	201600	1699	1699	1699	1699	1699	0
50	20231107	201500	1699	1699	1699	1699	1699	0
51	20231107	201400	1699	1699	1699	1699	1699	0
52	20231107	201300	1699	1699	1699	1699	1699	0
53	20231107	201200	1699	1699	1699	1699	1699	0
54	20231107	201100	1699	1699	1699	1699	1699	0
55	20231107	201000	1699	1699	1699	1699	1699	0
56	20231107	200900	1699	1699	1699	1699	1699	0
57	20231107	200800	1699	1699	1699	1699	1699	0
58	20231107	200700	1699	1699	1699	1699	1699	0
59	20231107	200600	1699	1699	1699	1699	1699	0
60	20231107	200500	1699	1699	1699	1699	1699	0
61	20231107	200400	1699	1699	1699	1699	1699	0
62	20231107	200300	1699	1699	1699	1699	1699	1
63	20231107	200200	1699	1699	1699	1699	1699	0
64	20231107	200100	1699	1699	1699	1699	1699	0
65	20231107	200000	1699	1699	1699	1699	1699	0
66	20231107	195900	1699	1699	1699	1699	1699	0
67	20231107	195800	1699	1699	1699	1699	1699	0
68	20231107	195700	1699	1699	1699	1699	1699	0
69	20231107	195600	1699	1699	1699	1699	1699	0
70	20231107	195500	1699	1699	1699	1699	1699	0
71	20231107	195400	1699	1699	1699	1699	1699	0
72	20231107	195300	1699	1699	1699	1699	1699	0
73	20231107	195200	1699	1699	1699	1699	1699	0
74	20231107	195100	1699	1699	1699	1699	1699	0
75	20231107	195000	1699	1699	1699	1699	1699	0
76	20231107	194900	1699	1699	1699	1699	1699	0
77	20231107	194800	1699	1699	1699	1699	1699	0
78	20231107	194700	1699	1699	1699	1699	1699	0
79	20231107	194600	1699	1699	1699	1699	1699	0
80	20231107	194500	1699	1699	1699	1699	1699	0
81	20231107	194400	1699	1699	1699	1699	1699	0
82	20231107	194300	1699	1699	1699	1699	1699	0
83	20231107	194200	1699	1699	1699	1699	1699	0
84	20231107	194100	1699	1699	1699	1699	1699	0
85	20231107	194000	1699	1699	1699	1699	1699	0
86	20231107	193900	1699	1699	1699	1699	1699	0
87	20231107	193800	1699	1699	1699	1699	1699	0
88	20231107	193700	1699	1699	1699	1699	1699	0
89	20231107	193600	1699	1699	1699	1699	1699	0
90	20231107	193500	1699	1699	1699	1699	1699	0
91	20231107	193400	1699	1699	1699	1699	1699	0
92	20231107	193300	1699	1699	1699	1699	1699	1
93	20231107	193200	1699	1699	1699	1699	1699	0
94	20231107	193100	1699	1699	1699	1699	1699	0
95	20231107	193000	1699	1699	1699	1699	1699	0
96	20231107	192900	1699	1699	1699	1699	1699	0
97	20231107	192800	1699	1699	1699	1699	1699	0
98	20231107	192700	1699	1699	1699	1699	1699	0
99	20231107	192600	1699	1699	1699	1699	1699	0
100	20231107	192500	1699	1699	1699	1699	1699	0
101	20231107	192400	1699	1699	1699	1699	1699	0
102	20231107	192300	1699	1699	1699	1699	1699	0
103	20231107	192200	1699	1699	1699	1699	1699	0
104	20231107	192100	1699	1699	1699	1699	1699	0
105	20231107	192000	1699	1699	1699	1699	1699	0
106	20231107	191900	1699	1699	1699	1699	1699	0
107	20231107	191800	1699	1699	1699	1699	1699	0
108	20231107	191700	1699	1699	1699	1699	1699	0
109	20231107	191600	1699	1699	1699	1699	1699	0
110	20231107	191500	1699	1699	1699	1699	1699	0
111	20231107	191400	1699	1699	1699	1699	1699	0
112	20231107	191300	1699	1699	1699	1699	1699	0
113	20231107	191200	1699	1699	1699	1699	1699	0
114	20231107	191100	1699	1699	1699	1699	1699	0
115	20231107	191000	1699	1699	1699	1699	1699	0
116	20231107	190900	1699	1699	1699	1699	1699	0
117	20231107	190800	1699	1699	1699	1699	1699	0
118	20231107	190700	1699	1699	1699	1699	1699	0
119	20231107	190600	1699	1699	1699	1699	1699	0
120	20231107	190500	1699	1699	1699	1699	1699	0
121	20231107	190400	1699	1699	1699	1699	1699	0
122	20231107	190300	1699	1699	1699	1699	1699	1
123	20231107	190200	1699	1699	1699	1699	1699	0
124	20231107	190100	1699	1699	1699	1699	1699	0
125	20231107	190000	1699	1699	1699	1699	1699	0
126	20231107	185900	1699	1699	1699	1699	1699	0
127	20231107	185800	1699	1699	1699	1699	1699	0
128	20231107	185700	1699	1699	1699	1699	1699	0
129	20231107	185600	1699	1699	1699	1699	1699	0
130	20231107	185500	1699	1699	1699	1699	1699	0
131	20231107	185400	1699	1699	1699	1699	1699	0
132	20231107	185300	1699	1699	1699	1699	1699	0
133	20231107	185200	1699	1699	1699	1699	1699	0
134	20231107	185100	1699	1699	1699	1699	1699	0
135	20231107	185000	1699	1699	1699	1699	1699	0
136	20231107	184900	1699	1699	1699	1699	1699	0
137	20231107	184800	1699	1699	1699	1699	1699	0
138	20231107	184700	1699	1699	1699	1699	1699	0
139	20231107	184600	1699	1699	1699	1699	1699	0
140	20231107	184500	1699	1699	1699	1699	1699	0
141	20231107	184400	1699	1699	1699	1699	1699	0
142	20231107	184300	1699	1699	1699	1699	1699	0
143	20231107	184200	1699	1699	1699	1699	1699	0
144	20231107	184100	1699	1699	1699	1699	1699	0
145	20231107	184000	1699	1699	1699	1699	1699	0
146	20231107	183900	1699	1699	1699	1699	1699	0
147	20231107	183800	1699	1699	1699	1699	1699	0
148	20231107	183700	1699	1699	1699	1699	1699	0
149	20231107	183600	1699	1699	1699	1699	1699	0
150	20231107	183500	1699	1699	1699	1699	1699	0
151	20231107	183400	1699	1699	1699	1699	1699	0
152	20231107	183300	1699	1699	1699	1699	1699	1
153	20231107	183200	1699	1699	1699	1699	1699	0
154	20231107	183100	1699	1699	1699	1699	1699	0
155	20231107	183000	1699	1699	1699	1699	1699	0
156	20231107	182900	1699	1699	1699	1699	1699	0
157	20231107	182800	1699	1699	1699	1699	1699	0
158	20231107	182700	1699	1699	1699	1699	1699	0
159	20231107	182600	1699	1699	1699	1699	1699	0
160	20231107	182500	1699	1699	1699	1699	1699	0
161	20231107	182400	1699	1699	1699	1699	1699	0
162	20231107	182300	1699	1699	1699	1699	1699	0
163	20231107	182200	1699	1699	1699	1699	1699	0
164	20231107	182100	1699	1699	1699	1699	1699	0
165	20231107	182000	1699	1699	1699	1699	1699	0
166	20231107	181900	1699	1699	1699	1699	1699	0
167	20231107	181800	1699	1699	1699	1699	1699	0
168	20231107	181700	1699	1699	1699	1699	1699	0
169	20231107	181600	1699	1699	1699	1699	1699	0
170	20231107	181500	1699	1699	1699	1699	1699	0
171	20231107	181400	1699	1699	1699	1699	1699	0
172	20231107	181300	1699	1699	1699	1699	1699	0
173	20231107	181200	1699	1699	1699	1699	1699	0
174	20231107	181100	1699	1699	1699	1699	1699	0
175	20231107	181000	1699	1699	1699	1699	1699	0
176	20231107	180900	1699	1699	1699	1699	1699	0
177	20231107	180800	1699	1699	1699	1699	1699	0
178	20231107	180700	1699	1699	1699	1699	1699	0
179	20231107	180600	1699	1699	1699	1699	1699	0
180	20231107	180500	1699	1699	1699	1699	1699	0
181	20231107	180400	1699	1699	1699	1699	1699	0
182	20231107	180300	1699	1699	1699	1699	1699	1
183	20231107	180200	1699	1699	1699	1699	1699	0
184	20231107	180100	1699	1699	1699	1699	1699	0
185	20231107	180000	1699	1699	1699	1699	1699	0
186	20231107	175900	1699	1699	1699	1699	1699	0
187	20231107	175800	1699	1699	1699	1699	1699	0
188	20231107	175700	1699	1699	1699	1699	1699	0
189	20231107	175600	1699	1699	1699	1699	1699	0
190	20231107	175500	1699	1699	1699	1699	1699	0
191	20231107	175400	1699	1699	1699	1699	1699	0
192	20231107	175300	1699	1699	1699	1699	1699	0
193	20231107	175200	1699	1699	1699	1699	1699	0
194	20231107	175100	1699	1699	1699	1699	1699	0
195	20231107	175000	1699	1699	1699	1699	1699	0
196	20231107	174900	1699	1699	1699	1699	1699	0
197	20231107	174800	1699	1699	1699	1699	1699	0
198	20231107	174700	1699	1699	1699	1699	1699	0
199	20231107	174600	1699	1699	1699	1699	1699	0
200	20231107	174500	1699	1699	1699	1699	1699	0
201	20231107	174400	1699	1699	1699	1699	1699	0
202	20231107	174300	1699	1699	1699	1699	1699	0
203	20231107	174200	1699	1699	1699	1699	1699	0
204	20231107	174100	1699	1699	1699	1699	1699	0
205	20231107	174000	1699	1699	1699	1699	1699	0
206	20231107	173900	1699	1699	1699	1699	1699	0
207	20231107	173800	1699	1699	1699	1699	1699	0
208	20231107	173700	1699	1699	1699	1699	1699	0
209	20231107	173600	1699	1699	1699	1699	1699	0
210	20231107	173500	1699	1699	1699	1699	1699	0
211	20231107	173400	1699	1699	1699	1699	1699	0
212	20231107	173300	1699	1699	1699	1699	1699	1
213	20231107	173200	1699	1699	1699	1699	1699	0
214	20231107	173100	1699	1699	1699	1699	1699	0
215	20231107	173000	1699	1699	1699	1699	1699	0
216	20231107	172900	1699	1699	1699	1699	1699	0
217	20231107	172800	1699	1699	1699	1699	1699	0
218	20231107	172700	1699	1699	1699	1699	1699	0
219	20231107	172600	1699	1699	1699	1699	1699	0
220	20231107	172500	1699	1699	1699	1699	1699	0
221	20231107	172400	1699	1699	1699	1699	1699	0
222	20231107	172300	1699	1699	1699	1699	1699	0
223	20231107	172200	1699	1699	1699	1699	1699	0
224	20231107	172100	1699	1699	1699	1699	1699	0
225	20231107	172000	1699	1699	1699	1699	1699	0
226	20231107	171900	1699	1699	1699	1699	1699	0
227	20231107	171800	1699	1699	1699	1699	1699	0
228	20231107	171700	1699	1699	1699	1699	1699	0
229	20231107	171600	1699	1699	1699	1699	1699	0
230	20231107	171500	1699	1699	1699	1699	1699	0
231	20231107	171400	1699	1699	1699	1699	1699	0
232	20231107	171300	1699	1699	1699	1699	1699	0
233	20231107	171200	1699	1699	1699	1699	1699	0
234	20231107	171100	1699	1699	1699	1699	1699	0
235	20231107	171000	1699	1699	1699	1699	1699	0
236	20231107	170900	1699	1699	1699	1699	1699	0
237	20231107	170800	1699	1699	1699	1699	1699	0
238	20231107	170700	1699	1699	1699	1699	1699	0
239	20231107	170600	1699	1699	1699	1699	1699	0
240	20231107	170500	1699	1699	1699	1699	1699	0
241	20231107	170400	1699	1699	1699	1699	1699	0
242	20231107	170300	1699	1699	1699	1699	1699	1
243	20231107	170200	1699	1699	1699	1699	1699	0
244	20231107	170100	1699	1699	1699	1699	1699	0
245	20231107	170000	1699	1699	1699	1699	1699	0
246	20231107	165900	1699	1699	1699	1699	1699	0
247	20231107	165800	1699	1699	1699	1699	1699	0
248	20231107	165700	1699	1699	1699	1699	1699	0
249	20231107	165600	1699	1699	1699	1699	1699	0
250	20231107	165500	1699	1699	1699	1699	1699	0
251	20231107	165400	1699	1699	1699	1699	1699	0
252	20231107	165300	1699	1699	1699	1699	1699	0
253	20231107	165200	1699	1699	1699	1699	1699	0
254	20231107	165100	1699	1699	1699	1699	1699	0
255	20231107	165000	1699	1699	1699	1699	1699	0
256	20231107	164900	1699	1699	1699	1699	1699	0
257	20231107	164800	1699	1699	1699	1699	1699	0
258	20231107	164700	1699	1699	1699	1699	1699	0
259	20231107	164600	1699	1699	1699	1699	1699	0
260	20231107	164500	1699	1699	1699	1699	1699	0
261	20231107	164400	1699	1699	1699	1699	1699	0
262	20231107	164300	1699	1699	1699	1699	1699	0
263	20231107	164200	1699	1699	1699	1699	1699	0
264	20231107	164100	1699	1699	1699	1699	1699	0
265	20231107	164000	1699	1699	1699	1699	1699	0
266	20231107	163900	1699	1699	1699	1699	1699	0
267	20231107	163800	1699	1699	1699	1699	1699	0
268	20231107	163700	1699	1699	1699	1699	1699	0
269	20231107	163600	1699	1699	1699	1699	1699	0
270	20231107	163500	1699	1699	1699	1699	1699	0
271	20231107	163400	1699	1699	1699	1699	1699	0
272	20231107	163300	1699	1699	1699	1699	1699	1
273	20231107	163200	1699	1699	1699	1699	1699	0
274	20231107	163100	1699	1699	1699	1699	1699	0
275	20231107	163000	1699	1699	1699	1699	1699	0
276	20231107	162900	1699	1699	1699	1699	1699	0
277	20231107	162800	1699	1699	1699	1699	1699	0
278	20231107	162700	1699	1699	1699	1699	1699	0
279	20231107	162600	1699	1699	1699	1699	1699	0
280	20231107	162500	1699	1699	1699	1699	1699	0
281	20231107	162400	1699	1699	1699	1699	1699	0
282	20231107	162300	1699	1699	1699	1699	1699	0
283	20231107	162200	1699	1699	1699	1699	1699	0
284	20231107	162100	1699	1699	1699	1699	1699	0
285	20231107	162000	1699	1699	1699	1699	1699	0
286	20231107	161900	1699	1699	1699	1699	1699	0
287	20231107	161800	1699	1699	1699	1699	1699	0
288	20231107	161700	1699	1699	1699	1699	1699	0
289	20231107	161600	1699	1699	1699	1699	1699	0
290	20231107	161500	1699	1699	1699	1699	1699	0
291	20231107	161400	1699	1699	1699	1699	1699	0
292	20231107	161300	1699	1699	1699	1699	1699	0
293	20231107	161200	1699	1699	1699	1699	1699	0
294	20231107	161100	1699	1699	1699	1699	1699	0
295	20231107	161000	1699	1699	1699	1699	1699	0
296	20231107	160900	1699	1699	1699	1699	1699	0
297	20231107	160800	1699	1699	1699	1699	1699	0
298	20231107	160700	1699	1699	1699	1699	1699	0
299	20231107	160600	1699	1699	1699	1699	1699	0
300	20231107	160500	1699	1699	1699	1699	1699	0
301	20231107	160400	1699	1699	1699	1699	1699	0
302	20231107	160300	1699	1699	1699	1699	1699	1
303	20231107	160200	1699	1699	1699	1699	1699	0
304	20231107	160100	1699	1699	1699	1699	1699	0
305	20231107	160000	1699	1699	1699	1699	1699	0
306	20231107	155900	1699	1699	1699	1699	1699	0
307	20231107	155800	1699	1699	1699	1699	1699	0
308	20231107	155700	1699	1699	1699	1699	1699	0
309	20231107	155600	1699	1699	1699	1699	1699	0
310	20231107	155500	1699	1699	1699	1699	1699	0
311	20231107	155400	1699	1699	1699	1699	1699	0
312	20231107	155300	1699	1699	1699	1699	1699	0
313	20231107	155200	1699	1699	1699	1699	1699	0
314	20231107	155100	1699	1699	1699	1699	1699	0
315	20231107	155000	1699	1699	1699	1699	1699	0
316	20231107	154900	1699	1699	1699	1699	1699	0
317	20231107	154800	1699	1699	1699	1699	1699	0
318	20231107	154700	1699	1699	1699	1699	1699	0
319	20231107	154600	1699	1699	1699	1699	1699	0
320	20231107	154500	1699	1699	1699	1699	1699	0
321	20231107	154400	1699	1699	1699	1699	1699	0
322	20231107	154300	1699	1699	1699	1699	1699	0
323	20231107	154200	1699	1699	1699	1699	1699	0
324	20231107	154100	1699	1699	1699	1699	1699	0
325	20231107	154000	1699	1699	1699	1699	1699	0
326	20231107	153900	1699	1699	1699	1699	1699	0
327	20231107	153800	1699	1699	1699	1699	1699	0
328	20231107	153700	1699	1699	1699	1699	1699	0
329	20231107	153600	1699	1699	1699	1699	1699	0
330	20231107	153500	1699	1699	1699	1699	1699	0
331	20231107	153400	1699	1699	1699	1699	1699	0
332	20231107	153300	1699	1699	1699	1699	1699	1
333	20231107	153200	1699	1699	1699	1699	1699	0
334	20231107	153100	1699	1699	1699	1699	1699	0
335	20231107	153000	1699	1699	1699	1699	1699	0
336	20231107	152900	1699	1699	1699	1699	1699	0
337	20231107	152800	1699	1699	1699	1699	1699	0
338	20231107	152700	1699	1699	1699	1699	1699	0
339	20231107	152600	1699	1699	1699	1699	1699	0
340	20231107	152500	1699	1699	1699	1699	1699	0
341	20231107	152400	1699	1699	1699	1699	1699	0
342	20231107	152300	1699	1699	1699	1699	1699	0
343	20231107	152200	1699	1699	1699	1699	1699	0
344	20231107	152100	1699	1699	1699	1699	1699	0
345	20231107	152000	1699	1699	1699	1699	1699	0
346	20231107	151900	1699	1699	1699	1699	1699	0
347	20231107	151800	1699	1699	1699	1699	1699	0
348	20231107	151700	1699	1699	1699	1699	1699	0
349	20231107	151600	1699	1699	1699	1699	1699	1
350	20231107	151500	0	1699	1699	1699	1699	0
351	20231107	151400	0	1699	1699	1699	1699	0
352	20231107	151300	0	1699	1699	1699	1699	0
353	20231107	151200	0	1699	1699	1699	1699	0
354	20231107	151100	0	1699	1699	1699	1699	0
355	20231107	151000	0	1699	1699	1699	1699	0
356	20231107	150900	0	1699	1699	1699	1699	0
357	20231107	150800	0	1699	1699	1699	1699	0
358	20231107	150700	0	1699	1699	1699	1699	0
359	20231107	150600	0	1699	1699	1699	1699	0
360	20231107	150500	0	1699	1699	1699	1699	0
361	20231107	150400	0	1699	1699	1699	1699	0
362	20231107	150300	0	1699	1699	1699	1699	0
363	20231107	150200	0	1699	1699	1699	1699	0
364	20231107	150100	0	1699	1699	1699	1699	0
365	20231107	150000	0	1699	1699	1699	1699	0
366	20231107	145900	0	1699	1699	1699	1699	0
367	20231107	145800	0	1699	1699	1699	1699	0
368	20231107	145700	0	1699	1699	1699	1699	0
369	20231107	145600	0	1699	1699	1699	1699	0
370	20231107	145500	0	1699	1699	1699	1699	0
371	20231107	145400	0	1699	1699	1699	1699	0
372	20231107	145300	0	1699	1699	1699	1699	0
373	20231107	145200	0	1699	1699	1699	1699	0
374	20231107	145100	0	1699	1699	1699	1699	0
375	20231107	145000	0	1699	1699	1699	1699	0
376	20231107	144900	0	1699	1699	1699	1699	0
377	20231107	144800	0	1699	1699	1699	1699	0
378	20231107	144700	0	1699	1699	1699	1699	0
379	20231107	144600	0	1699	1699	1699	1699	0
380	20231107	144500	0	1699	1699	1699	1699	0
381	20231107	144400	0	1699	1699	1699	1699	0
382	20231107	144300	0	1699	1699	1699	1699	0
383	20231107	144200	0	1699	1699	1699	1699	0
384	20231107	144100	0	1699	1699	1699	1699	0
385	20231107	144000	0	1699	1699	1699	1699	0
386	20231107	143900	0	1699	1699	1699	1699	0
387	20231107	143800	0	1699	1699	1699	1699	0
388	20231107	143700	0	1699	1699	1699	1699	0
389	20231107	143600	0	1699	1699	1699	1699	0
390	20231107	143500	0	1699	1699	1699	1699	0
391	20231107	143400	0	1699	1699	1699	1699	0
392	20231107	143300	0	1699	1699	1699	1699	0
393	20231107	143200	0	1699	1699	1699	1699	0
394	20231107	143100	0	1699	1699	1699	1699	0
395	20231107	143000	0	1699	1699	1699	1699	0
396	20231107	142900	0	1699	1699	1699	1699	0
397	20231107	142800	0	1699	1699	1699	1699	0
398	20231107	142700	0	1699	1699	1699	1699	0
399	20231107	142600	0	1699	1699	1699	1699	0
400	20231107	142500	0	1699	1699	1699	1699	0
401	20231107	142400	0	1699	1699	1699	1699	0
402	20231107	142300	0	1699	1699	1699	1699	0
403	20231107	142200	0	1699	1699	1699	1699	0
404	20231107	142100	0	1699	1699	1699	1699	0
405	20231107	142000	0	1699	1699	1699	1699	0
406	20231107	141900	0	1699	1699	1699	1699	0
407	20231107	141800	0	1699	1699	1699	1699	0
408	20231107	141700	0	1699	1699	1699	1699	0
409	20231107	141600	0	1699	1699	1699	1699	0
410	20231107	141500	0	1699	1699	1699	1699	0
411	20231107	141400	0	1699	1699	1699	1699	0
412	20231107	141300	0	1699	1699	1699	1699	0
413	20231107	141200	0	1699	1699	1699	1699	0
414	20231107	141100	0	1699	1699	1699	1699	0
415	20231107	141000	0	1699	1699	1699	1699	0
416	20231107	140900	0	1699	1699	1699	1699	0
417	20231107	140800	0	1699	1699	1699	1699	0
418	20231107	140700	0	1699	1699	1699	1699	0
419	20231107	140600	0	1699	1699	1699	1699	0
420	20231107	140500	0	1699	1699	1699	1699	0
421	20231107	140400	0	1699	1699	1699	1699	0
422	20231107	140300	0	1699	1699	1699	1699	0
423	20231107	140200	0	1699	1699	1699	1699	0
424	20231107	140100	0	1699	1699	1699	1699	0
425	20231107	140000	0	1699	1699	1699	1699	0
426	20231107	135900	0	1699	1699	1699	1699	0
427	20231107	135800	0	1699	1699	1699	1699	0
428	20231107	135700	0	1699	1699	1699	1699	0
429	20231107	135600	0	1699	1699	1699	1699	0
430	20231107	135500	0	1699	1699	1699	1699	0
431	20231107	135400	0	1699	1699	1699	1699	0
432	20231107	135300	0	1699	1699	1699	1699	0
433	20231107	135200	0	1699	1699	1699	1699	0
434	20231107	135100	0	1699	1699	1699	1699	0
435	20231107	135000	0	1699	1699	1699	1699	0
436	20231107	134900	0	1699	1699	1699	1699	0
437	20231107	134800	0	1699	1699	1699	1699	0
438	20231107	134700	0	1699	1699	1699	1699	0
439	20231107	134600	0	1699	1699	1699	1699	0
440	20231107	134500	0	1699	1699	1699	1699	0
441	20231107	134400	0	1699	1699	1699	1699	0
442	20231107	134300	0	1699	1699	1699	1699	0
443	20231107	134200	0	1699	1699	1699	1699	0
444	20231107	134100	0	1699	1699	1699	1699	0
445	20231107	134000	0	1699	1699	1699	1699	0
446	20231107	133900	0	1699	1699	1699	1699	0
447	20231107	133800	0	1699	1699	1699	1699	0
448	20231107	133700	0	1699	1699	1699	1699	0
449	20231107	133600	0	1699	1699	1699	1699	0
450	20231107	133500	0	1699	1699	1699	1699	0
451	20231107	133400	0	1699	1699	1699	1699	0
452	20231107	133300	0	1699	1699	1699	1699	0
453	20231107	133200	0	1699	1699	1699	1699	0
454	20231107	133100	0	1699	1699	1699	1699	0
455	20231107	133000	0	1699	1699	1699	1699	0
456	20231107	132900	0	1699	1699	1699	1699	0
457	20231107	132800	0	1699	1699	1699	1699	0
458	20231107	132700	0	1699	1699	1699	1699	0
459	20231107	132600	0	1699	1699	1699	1699	0
460	20231107	132500	0	1699	1699	1699	1699	0
461	20231107	132400	0	1699	1699	1699	1699	0
462	20231107	132300	0	1699	1699	1699	1699	0
463	20231107	132200	0	1699	1699	1699	1699	0
464	20231107	132100	0	1699	1699	1699	1699	0
465	20231107	132000	0	1699	1699	1699	1699	0
466	20231107	131900	0	1699	1699	1699	1699	0
467	20231107	131800	0	1699	1699	1699	1699	0
468	20231107	131700	0	1699	1699	1699	1699	0
469	20231107	131600	0	1699	1699	1699	1699	0
470	20231107	131500	0	1699	1699	1699	1699	0
471	20231107	131400	0	1699	1699	1699	1699	0
472	20231107	131300	0	1699	1699	1699	1699	0
473	20231107	131200	0	1699	1699	1699	1699	0
474	20231107	131100	0	1699	1699	1699	1699	0
475	20231107	131000	0	1699	1699	1699	1699	0
476	20231107	130900	0	1699	1699	1699	1699	0
477	20231107	130800	0	1699	1699	1699	1699	0
478	20231107	130700	0	1699	1699	1699	1699	0
479	20231107	130600	0	1699	1699	1699	1699	0
480	20231107	130500	0	1699	1699	1699	1699	0
481	20231107	130400	0	1699	1699	1699	1699	0
482	20231107	130300	0	1699	1699	1699	1699	0
483	20231107	130200	0	1699	1699	1699	1699	0
484	20231107	130100	0	1699	1699	1699	1699	0
485	20231107	130000	0	1699	1699	1699	1699	0
486	20231107	125900	0	1699	1699	1699	1699	0
487	20231107	125800	0	1699	1699	1699	1699	0
488	20231107	125700	0	1699	1699	1699	1699	0
489	20231107	125600	0	1699	1699	1699	1699	0
490	20231107	125500	0	1699	1699	1699	1699	0
491	20231107	125400	0	1699	1699	1699	1699	0
492	20231107	125300	0	1699	1699	1699	1699	0
493	20231107	125200	0	1699	1699	1699	1699	0
494	20231107	125100	0	1699	1699	1699	1699	0
495	20231107	125000	0	1699	1699	1699	1699	0
496	20231107	124900	0	1699	1699	1699	1699	0
497	20231107	124800	0	1699	1699	1699	1699	0
498	20231107	124700	0	1699	1699	1699	1699	0
499	20231107	124600	0	1699	1699	1699	1699	0
500	20231107	124500	0	1699	1699	1699	1699	0
501	20231107	124400	0	1699	1699	1699	1699	0
502	20231107	124300	0	1699	1699	1699	1699	0
503	20231107	124200	0	1699	1699	1699	1699	0
504	20231107	124100	0	1699	1699	1699	1699	0
505	20231107	124000	0	1699	1699	1699	1699	0
506	20231107	123900	0	1699	1699	1699	1699	0
507	20231107	123800	0	1699	1699	1699	1699	0
508	20231107	123700	0	1699	1699	1699	1699	0
509	20231107	123600	0	1699	1699	1699	1699	0
510	20231107	123500	0	1699	1699	1699	1699	0
511	20231107	123400	0	1699	1699	1699	1699	0
512	20231107	123300	0	1699	1699	1699	1699	0
513	20231107	123200	0	1699	1699	1699	1699	0
514	20231107	123100	0	1699	1699	1699	1699	0
515	20231107	123000	0	1699	1699	1699	1699	0
516	20231107	122900	0	1699	1699	1699	1699	0
517	20231107	122800	0	1699	1699	1699	1699	0
518	20231107	122700	0	1699	1699	1699	1699	0
519	20231107	122600	0	1699	1699	1699	1699	0
520	20231107	122500	0	1699	1699	1699	1699	0
521	20231107	122400	0	1699	1699	1699	1699	0
522	20231107	122300	0	1699	1699	1699	1699	0
523	20231107	122200	0	1699	1699	1699	1699	0
524	20231107	122100	0	1699	1699	1699	1699	0
525	20231107	122000	0	1699	1699	1699	1699	0
526	20231107	121900	0	1699	1699	1699	1699	0
527	20231107	121800	0	1699	1699	1699	1699	0
528	20231107	121700	0	1699	1699	1699	1699	0
529	20231107	121600	0	1699	1699	1699	1699	0
530	20231107	121500	0	1699	1699	1699	1699	0
531	20231107	121400	0	1699	1699	1699	1699	0
532	20231107	121300	0	1699	1699	1699	1699	0
533	20231107	121200	0	1699	1699	1699	1699	0
534	20231107	121100	0	1699	1699	1699	1699	0
535	20231107	121000	0	1699	1699	1699	1699	0
536	20231107	120900	0	1699	1699	1699	1699	0
537	20231107	120800	0	1699	1699	1699	1699	0
538	20231107	120700	0	1699	1699	1699	1699	0
539	20231107	120600	0	1699	1699	1699	1699	0
540	20231107	120500	0	1699	1699	1699	1699	0
541	20231107	120400	0	1699	1699	1699	1699	0
542	20231107	120300	0	1699	1699	1699	1699	0
543	20231107	120200	0	1699	1699	1699	1699	0
544	20231107	120100	0	1699	1699	1699	1699	0
545	20231107	120000	0	1699	1699	1699	1699	0
546	20231107	115900	0	1699	1699	1699	1699	0
547	20231107	115800	0	1699	1699	1699	1699	0
548	20231107	115700	0	1699	1699	1699	1699	0
549	20231107	115600	0	1699	1699	1699	1699	0
550	20231107	115500	0	1699	1699	1699	1699	0
551	20231107	115400	0	1699	1699	1699	1699	0
552	20231107	115300	0	1699	1699	1699	1699	0
553	20231107	115200	0	1699	1699	1699	1699	0
554	20231107	115100	0	1699	1699	1699	1699	0
555	20231107	115000	0	1699	1699	1699	1699	0
556	20231107	114900	0	1699	1699	1699	1699	0
557	20231107	114800	0	1699	1699	1699	1699	0
558	20231107	114700	0	1699	1699	1699	1699	0
559	20231107	114600	0	1699	1699	1699	1699	0
560	20231107	114500	0	1699	1699	1699	1699	0
561	20231107	114400	0	1699	1699	1699	1699	0
562	20231107	114300	0	1699	1699	1699	1699	0
563	20231107	114200	0	1699	1699	1699	1699	0
564	20231107	114100	0	1699	1699	1699	1699	0
565	20231107	114000	0	1699	1699	1699	1699	0
566	20231107	113900	0	1699	1699	1699	1699	0
567	20231107	113800	0	1699	1699	1699	1699	0
568	20231107	113700	0	1699	1699	1699	1699	0
569	20231107	113600	0	1699	1699	1699	1699	0
570	20231107	113500	0	1699	1699	1699	1699	0
571	20231107	113400	0	1699	1699	1699	1699	0
572	20231107	113300	0	1699	1699	1699	1699	0
573	20231107	113200	0	1699	1699	1699	1699	0
574	20231107	113100	0	1699	1699	1699	1699	0
575	20231107	113000	0	1699	1699	1699	1699	0
576	20231107	112900	0	1699	1699	1699	1699	0
577	20231107	112800	0	1699	1699	1699	1699	0
578	20231107	112700	0	1699	1699	1699	1699	0
579	20231107	112600	0	1699	1699	1699	1699	0
580	20231107	112500	0	1699	1699	1699	1699	0
581	20231107	112400	0	1699	1699	1699	1699	0
582	20231107	112300	0	1699	1699	1699	1699	0
583	20231107	112200	0	1699	1699	1699	1699	0
584	20231107	112100	0	1699	1699	1699	1699	0
585	20231107	112000	0	1699	1699	1699	1699	0
586	20231107	111900	0	1699	1699	1699	1699	0
587	20231107	111800	0	1699	1699	1699	1699	0
588	20231107	111700	0	1699	1699	1699	1699	0
589	20231107	111600	0	1699	1699	1699	1699	0
590	20231107	111500	0	1699	1699	1699	1699	0
591	20231107	111400	0	1699	1699	1699	1699	0
592	20231107	111300	0	1699	1699	1699	1699	0
593	20231107	111200	0	1699	1699	1699	1699	0
594	20231107	111100	0	1699	1699	1699	1699	0
595	20231107	111000	0	1699	1699	1699	1699	0
596	20231107	110900	0	1699	1699	1699	1699	0
597	20231107	110800	0	1699	1699	1699	1699	0
598	20231107	110700	0	1699	1699	1699	1699	0
599	20231107	110600	0	1699	1699	1699	1699	0
600	20231107	110500	0	1699	1699	1699	1699	0
601	20231107	110400	0	1699	1699	1699	1699	0
602	20231107	110300	0	1699	1699	1699	1699	0
603	20231107	110200	0	1699	1699	1699	1699	0
604	20231107	110100	0	1699	1699	1699	1699	0
605	20231107	110000	0	1699	1699	1699	1699	0
606	20231107	105900	0	1699	1699	1699	1699	0
607	20231107	105800	0	1699	1699	1699	1699	0
608	20231107	105700	0	1699	1699	1699	1699	0
609	20231107	105600	0	1699	1699	1699	1699	0
610	20231107	105500	0	1699	1699	1699	1699	0
611	20231107	105400	0	1699	1699	1699	1699	0
612	20231107	105300	0	1699	1699	1699	1699	0
613	20231107	105200	0	1699	1699	1699	1699	0
614	20231107	105100	0	1699	1699	1699	1699	0
615	20231107	105000	0	1699	1699	1699	1699	0
616	20231107	104900	0	1699	1699	1699	1699	0
617	20231107	104800	0	1699	1699	1699	1699	0
618	20231107	104700	0	1699	1699	1699	1699	0
619	20231107	104600	0	1699	1699	1699	1699	0
620	20231107	104500	0	1699	1699	1699	1699	0
621	20231107	104400	0	1699	1699	1699	1699	0
622	20231107	104300	0	1699	1699	1699	1699	0
623	20231107	104200	0	1699	1699	1699	1699	0
624	20231107	104100	0	1699	1699	1699	1699	0
625	20231107	104000	0	1699	1699	1699	1699	0
626	20231107	103900	0	1699	1699	1699	1699	0
627	20231107	103800	0	1699	1699	1699	1699	0
628	20231107	103700	0	1699	1699	1699	1699	0
629	20231107	103600	0	1699	1699	1699	1699	0
630	20231107	103500	0	1699	1699	1699	1699	0
631	20231107	103400	0	1699	1699	1699	1699	0
632	20231107	103300	0	1699	1699	1699	1699	0
633	20231107	103200	0	1699	1699	1699	1699	0
634	20231107	103100	0	1699	1699	1699	1699	0
635	20231107	103000	0	1699	1699	1699	1699	0
636	20231107	102900	0	1699	1699	1699	1699	0
637	20231107	102800	0	1699	1699	1699	1699	0
638	20231107	102700	0	1699	1699	1699	1699	0
639	20231107	102600	0	1699	1699	1699	1699	0
640	20231107	102500	0	1699	1699	1699	1699	0
641	20231107	102400	0	1699	1699	1699	1699	0
642	20231107	102300	0	1699	1699	1699	1699	0
643	20231107	102200	0	1699	1699	1699	1699	0
644	20231107	102100	0	1699	1699	1699	1699	0
645	20231107	102000	0	1699	1699	1699	1699	0
646	20231107	101900	0	1699	1699	1699	1699	0
647	20231107	101800	0	1699	1699	1699	1699	0
648	20231107	101700	0	1699	1699	1699	1699	0
649	20231107	101600	0	1699	1699	1699	1699	0
650	20231107	101500	0	1699	1699	1699	1699	0
651	20231107	101400	0	1699	1699	1699	1699	0
652	20231107	101300	0	1699	1699	1699	1699	0
653	20231107	101200	0	1699	1699	1699	1699	0
654	20231107	101100	0	1699	1699	1699	1699	0
655	20231107	101000	0	1699	1699	1699	1699	0
656	20231107	100900	0	1699	1699	1699	1699	0
657	20231107	100800	0	1699	1699	1699	1699	0
658	20231107	100700	0	1699	1699	1699	1699	0
659	20231107	100600	0	1699	1699	1699	1699	0
660	20231107	100500	0	1699	1699	1699	1699	0
661	20231107	100400	0	1699	1699	1699	1699	0
662	20231107	100300	0	1699	1699	1699	1699	0
663	20231107	100200	0	1699	1699	1699	1699	0
664	20231107	100100	0	1699	1699	1699	1699	0
665	20231107	100000	0	1699	1699	1699	1699	0
666	20231107	095900	0	1699	1699	1699	1699	0
667	20231107	095800	0	1699	1699	1699	1699	0
668	20231107	095700	0	1699	1699	1699	1699	0
669	20231107	095600	0	1699	1699	1699	1699	0
670	20231107	095500	0	1699	1699	1699	1699	0
671	20231107	095400	0	1699	1699	1699	1699	0
672	20231107	095300	0	1699	1699	1699	1699	0
673	20231107	095200	0	1699	1699	1699	1699	0
674	20231107	095100	0	1699	1699	1699	1699	0
675	20231107	095000	0	1699	1699	1699	1699	0
676	20231107	094900	0	1699	1699	1699	1699	0
677	20231107	094800	0	1699	1699	1699	1699	0
678	20231107	094700	0	1699	1699	1699	1699	0
679	20231107	094600	0	1699	1699	1699	1699	0
680	20231107	094500	0	1699	1699	1699	1699	0
681	20231107	094400	0	1699	1699	1699	1699	0
682	20231107	094300	0	1699	1699	1699	1699	0
683	20231107	094200	0	1699	1699	1699	1699	0
684	20231107	094100	0	1699	1699	1699	1699	0
685	20231107	094000	0	1699	1699	1699	1699	0
686	20231107	093900	0	1699	1699	1699	1699	0
687	20231107	093800	0	1699	1699	1699	1699	0
688	20231107	093700	0	1699	1699	1699	1699	0
689	20231107	093600	0	1699	1699	1699	1699	0
690	20231107	093500	0	1699	1699	1699	1699	0
691	20231107	093400	0	1699	1699	1699	1699	0
692	20231107	093300	0	1699	1699	1699	1699	0
693	20231107	093200	0	1699	1699	1699	1699	0
694	20231107	093100	0	1699	1699	1699	1699	0
695	20231107	093000	0	1699	1699	1699	1699	0
696	20231107	092900	0	1699	1699	1699	1699	0
697	20231107	092800	0	1699	1699	1699	1699	0
698	20231107	092700	0	1699	1699	1699	1699	0
699	20231107	092600	0	1699	1699	1699	1699	0
700	20231107	092500	0	1699	1699	1699	1699	0
701	20231107	092400	0	1699	1699	1699	1699	0
702	20231107	092300	0	1699	1699	1699	1699	0
703	20231107	092200	0	1699	1699	1699	1699	0
704	20231107	092100	0	1699	1699	1699	1699	0
705	20231107	092000	0	1699	1699	1699	1699	0
706	20231107	091900	0	1699	1699	1699	1699	0
707	20231107	091800	0	1699	1699	1699	1699	0
708	20231107	091700	0	1699	1699	1699	1699	0
709	20231107	091600	0	1699	1699	1699	1699	0
710	20231107	091500	0	1699	1699	1699	1699	0
711	20231107	091400	0	1699	1699	1699	1699	0
712	20231107	091300	0	1699	1699	1699	1699	0
713	20231107	091200	0	1699	1699	1699	1699	0
714	20231107	091100	0	1699	1699	1699	1699	0
715	20231107	091000	0	1699	1699	1699	1699	0
716	20231107	090900	0	1699	1699	1699	1699	0
717	20231107	090800	0	1699	1699	1699	1699	0
718	20231107	090700	0	1699	1699	1699	1699	0
719	20231107	090600	0	1699	1699	1699	1699	0
720	20231107	090500	0	1699	1699	1699	1699	0
721	20231107	090400	0	1699	1699	1699	1699	0
722	20231107	090300	0	1699	1699	1699	1699	0
723	20231107	090200	0	1699	1699	1699	1699	0
724	20231107	090100	0	1699	1699	1699	1699	0
725	20231107	090000	0	1699	1699	1699	1699	0