KissMeData/112190/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200800	43515	1697	1602	1697	1602	7
3	20231107	200700	43515	1697	1697	1697	1697	0
4	20231107	200600	43515	1697	1697	1697	1697	0
5	20231107	200500	43515	1697	1697	1697	1697	0
6	20231107	200400	43515	1697	1697	1697	1697	0
7	20231107	200300	43515	1697	1697	1697	1697	0
8	20231107	200200	43515	1697	1697	1697	1697	0
9	20231107	200100	43515	1697	1697	1697	1697	0
10	20231107	200000	43515	1697	1697	1697	1697	0
11	20231107	195900	43515	1697	1697	1697	1697	0
12	20231107	195800	43515	1697	1697	1697	1697	0
13	20231107	195700	43515	1697	1697	1697	1697	0
14	20231107	195600	43515	1697	1697	1697	1697	0
15	20231107	195500	43515	1697	1697	1697	1697	0
16	20231107	195400	43515	1697	1697	1697	1697	0
17	20231107	195300	43515	1697	1697	1697	1697	0
18	20231107	195200	43515	1697	1697	1697	1697	0
19	20231107	195100	43515	1697	1697	1697	1697	0
20	20231107	195000	43515	1697	1697	1697	1697	0
21	20231107	194900	43515	1697	1697	1697	1697	0
22	20231107	194800	43515	1697	1697	1697	1697	0
23	20231107	194700	43515	1697	1697	1697	1697	0
24	20231107	194600	43515	1697	1697	1697	1697	0
25	20231107	194500	43515	1697	1697	1697	1697	0
26	20231107	194400	43515	1697	1697	1697	1697	0
27	20231107	194300	43515	1697	1697	1697	1697	0
28	20231107	194200	43515	1697	1697	1697	1697	0
29	20231107	194100	43515	1697	1697	1697	1697	0
30	20231107	194000	43515	1697	1697	1697	1697	0
31	20231107	193900	43515	1697	1697	1697	1697	0
32	20231107	193800	43515	1697	1602	1697	1602	7
33	20231107	193700	43515	1697	1697	1697	1697	0
34	20231107	193600	43515	1697	1697	1697	1697	0
35	20231107	193500	43515	1697	1697	1697	1697	0
36	20231107	193400	43515	1697	1697	1697	1697	0
37	20231107	193300	43515	1697	1697	1697	1697	0
38	20231107	193200	43515	1697	1697	1697	1697	0
39	20231107	193100	43515	1697	1697	1697	1697	0
40	20231107	193000	43515	1697	1697	1697	1697	0
41	20231107	192900	43515	1697	1697	1697	1697	0
42	20231107	192800	43515	1697	1697	1697	1697	0
43	20231107	192700	43515	1697	1697	1697	1697	0
44	20231107	192600	43515	1697	1697	1697	1697	0
45	20231107	192500	43515	1697	1697	1697	1697	0
46	20231107	192400	43515	1697	1697	1697	1697	0
47	20231107	192300	43515	1697	1697	1697	1697	0
48	20231107	192200	43515	1697	1697	1697	1697	0
49	20231107	192100	43515	1697	1697	1697	1697	0
50	20231107	192000	43515	1697	1697	1697	1697	0
51	20231107	191900	43515	1697	1697	1697	1697	0
52	20231107	191800	43515	1697	1697	1697	1697	0
53	20231107	191700	43515	1697	1697	1697	1697	0
54	20231107	191600	43515	1697	1697	1697	1697	0
55	20231107	191500	43515	1697	1697	1697	1697	0
56	20231107	191400	43515	1697	1697	1697	1697	0
57	20231107	191300	43515	1697	1697	1697	1697	0
58	20231107	191200	43515	1697	1697	1697	1697	0
59	20231107	191100	43515	1697	1697	1697	1697	0
60	20231107	191000	43515	1697	1697	1697	1697	0
61	20231107	190900	43515	1697	1697	1697	1697	0
62	20231107	190800	43515	1697	1602	1697	1602	7
63	20231107	190700	43515	1697	1697	1697	1697	0
64	20231107	190600	43515	1697	1697	1697	1697	0
65	20231107	190500	43515	1697	1697	1697	1697	0
66	20231107	190400	43515	1697	1697	1697	1697	0
67	20231107	190300	43515	1697	1697	1697	1697	0
68	20231107	190200	43515	1697	1697	1697	1697	0
69	20231107	190100	43515	1697	1697	1697	1697	0
70	20231107	190000	43515	1697	1697	1697	1697	0
71	20231107	185900	43515	1697	1697	1697	1697	0
72	20231107	185800	43515	1697	1697	1697	1697	0
73	20231107	185700	43515	1697	1697	1697	1697	0
74	20231107	185600	43515	1697	1697	1697	1697	0
75	20231107	185500	43515	1697	1697	1697	1697	0
76	20231107	185400	43515	1697	1697	1697	1697	0
77	20231107	185300	43515	1697	1697	1697	1697	0
78	20231107	185200	43515	1697	1697	1697	1697	0
79	20231107	185100	43515	1697	1697	1697	1697	0
80	20231107	185000	43515	1697	1697	1697	1697	0
81	20231107	184900	43515	1697	1697	1697	1697	0
82	20231107	184800	43515	1697	1697	1697	1697	0
83	20231107	184700	43515	1697	1697	1697	1697	0
84	20231107	184600	43515	1697	1697	1697	1697	0
85	20231107	184500	43515	1697	1697	1697	1697	0
86	20231107	184400	43515	1697	1697	1697	1697	0
87	20231107	184300	43515	1697	1697	1697	1697	0
88	20231107	184200	43515	1697	1697	1697	1697	0
89	20231107	184100	43515	1697	1697	1697	1697	0
90	20231107	184000	43515	1697	1697	1697	1697	0
91	20231107	183900	43515	1697	1697	1697	1697	0
92	20231107	183800	43515	1697	1602	1697	1602	7
93	20231107	183700	43515	1697	1697	1697	1697	0
94	20231107	183600	43515	1697	1697	1697	1697	0
95	20231107	183500	43515	1697	1697	1697	1697	0
96	20231107	183400	43515	1697	1697	1697	1697	0
97	20231107	183300	43515	1697	1697	1697	1697	0
98	20231107	183200	43515	1697	1697	1697	1697	0
99	20231107	183100	43515	1697	1697	1697	1697	0
100	20231107	183000	43515	1697	1697	1697	1697	0
101	20231107	182900	43515	1697	1697	1697	1697	0
102	20231107	182800	43515	1697	1697	1697	1697	0
103	20231107	182700	43515	1697	1697	1697	1697	0
104	20231107	182600	43515	1697	1697	1697	1697	0
105	20231107	182500	43515	1697	1697	1697	1697	0
106	20231107	182400	43515	1697	1697	1697	1697	0
107	20231107	182300	43515	1697	1697	1697	1697	0
108	20231107	182200	43515	1697	1697	1697	1697	0
109	20231107	182100	43515	1697	1697	1697	1697	0
110	20231107	182000	43515	1697	1697	1697	1697	0
111	20231107	181900	43515	1697	1697	1697	1697	0
112	20231107	181800	43515	1697	1697	1697	1697	0
113	20231107	181700	43515	1697	1697	1697	1697	0
114	20231107	181600	43515	1697	1697	1697	1697	0
115	20231107	181500	43515	1697	1697	1697	1697	0
116	20231107	181400	43515	1697	1697	1697	1697	0
117	20231107	181300	43515	1697	1697	1697	1697	0
118	20231107	181200	43515	1697	1697	1697	1697	0
119	20231107	181100	43515	1697	1697	1697	1697	0
120	20231107	181000	43515	1697	1697	1697	1697	0
121	20231107	180900	43515	1697	1697	1697	1697	0
122	20231107	180800	43515	1697	1602	1697	1602	7
123	20231107	180700	43515	1697	1697	1697	1697	0
124	20231107	180600	43515	1697	1697	1697	1697	0
125	20231107	180500	43515	1697	1697	1697	1697	0
126	20231107	180400	43515	1697	1697	1697	1697	0
127	20231107	180300	43515	1697	1697	1697	1697	0
128	20231107	180200	43515	1697	1697	1697	1697	0
129	20231107	180100	43515	1697	1697	1697	1697	0
130	20231107	180000	43515	1697	1697	1697	1697	0
131	20231107	175900	43515	1697	1697	1697	1697	0
132	20231107	175800	43515	1697	1697	1697	1697	0
133	20231107	175700	43515	1697	1697	1697	1697	0
134	20231107	175600	43515	1697	1697	1697	1697	0
135	20231107	175500	43515	1697	1697	1697	1697	0
136	20231107	175400	43515	1697	1697	1697	1697	0
137	20231107	175300	43515	1697	1697	1697	1697	0
138	20231107	175200	43515	1697	1697	1697	1697	0
139	20231107	175100	43515	1697	1697	1697	1697	0
140	20231107	175000	43515	1697	1697	1697	1697	0
141	20231107	174900	43515	1697	1697	1697	1697	0
142	20231107	174800	43515	1697	1697	1697	1697	0
143	20231107	174700	43515	1697	1697	1697	1697	0
144	20231107	174600	43515	1697	1697	1697	1697	0
145	20231107	174500	43515	1697	1697	1697	1697	0
146	20231107	174400	43515	1697	1697	1697	1697	0
147	20231107	174300	43515	1697	1697	1697	1697	0
148	20231107	174200	43515	1697	1697	1697	1697	0
149	20231107	174100	43515	1697	1697	1697	1697	0
150	20231107	174000	43515	1697	1697	1697	1697	0
151	20231107	173900	43515	1697	1697	1697	1697	0
152	20231107	173800	43515	1697	1602	1697	1602	7
153	20231107	173700	43515	1697	1697	1697	1697	0
154	20231107	173600	43515	1697	1697	1697	1697	0
155	20231107	173500	43515	1697	1697	1697	1697	0
156	20231107	173400	43515	1697	1697	1697	1697	0
157	20231107	173300	43515	1697	1697	1697	1697	0
158	20231107	173200	43515	1697	1697	1697	1697	0
159	20231107	173100	43515	1697	1697	1697	1697	0
160	20231107	173000	43515	1697	1697	1697	1697	0
161	20231107	172900	43515	1697	1697	1697	1697	0
162	20231107	172800	43515	1697	1697	1697	1697	0
163	20231107	172700	43515	1697	1697	1697	1697	0
164	20231107	172600	43515	1697	1697	1697	1697	0
165	20231107	172500	43515	1697	1697	1697	1697	0
166	20231107	172400	43515	1697	1697	1697	1697	0
167	20231107	172300	43515	1697	1697	1697	1697	0
168	20231107	172200	43515	1697	1697	1697	1697	0
169	20231107	172100	43515	1697	1697	1697	1697	0
170	20231107	172000	43515	1697	1697	1697	1697	0
171	20231107	171900	43515	1697	1697	1697	1697	0
172	20231107	171800	43515	1697	1697	1697	1697	0
173	20231107	171700	43515	1697	1697	1697	1697	0
174	20231107	171600	43515	1697	1697	1697	1697	0
175	20231107	171500	43515	1697	1697	1697	1697	0
176	20231107	171400	43515	1697	1697	1697	1697	0
177	20231107	171300	43515	1697	1697	1697	1697	0
178	20231107	171200	43515	1697	1697	1697	1697	0
179	20231107	171100	43515	1697	1697	1697	1697	0
180	20231107	171000	43515	1697	1697	1697	1697	0
181	20231107	170900	43515	1697	1697	1697	1697	0
182	20231107	170800	43515	1697	1602	1697	1602	7
183	20231107	170700	43515	1697	1697	1697	1697	0
184	20231107	170600	43515	1697	1697	1697	1697	0
185	20231107	170500	43515	1697	1697	1697	1697	0
186	20231107	170400	43515	1697	1697	1697	1697	0
187	20231107	170300	43515	1697	1697	1697	1697	0
188	20231107	170200	43515	1697	1697	1697	1697	0
189	20231107	170100	43515	1697	1697	1697	1697	0
190	20231107	170000	43515	1697	1697	1697	1697	0
191	20231107	165900	43515	1697	1697	1697	1697	0
192	20231107	165800	43515	1697	1697	1697	1697	0
193	20231107	165700	43515	1697	1697	1697	1697	0
194	20231107	165600	43515	1697	1697	1697	1697	0
195	20231107	165500	43515	1697	1697	1697	1697	0
196	20231107	165400	43515	1697	1697	1697	1697	0
197	20231107	165300	43515	1697	1697	1697	1697	0
198	20231107	165200	43515	1697	1697	1697	1697	0
199	20231107	165100	43515	1697	1697	1697	1697	0
200	20231107	165000	43515	1697	1697	1697	1697	0
201	20231107	164900	43515	1697	1697	1697	1697	0
202	20231107	164800	43515	1697	1697	1697	1697	0
203	20231107	164700	43515	1697	1697	1697	1697	0
204	20231107	164600	43515	1697	1697	1697	1697	0
205	20231107	164500	43515	1697	1697	1697	1697	0
206	20231107	164400	43515	1697	1697	1697	1697	0
207	20231107	164300	43515	1697	1697	1697	1697	0
208	20231107	164200	43515	1697	1697	1697	1697	0
209	20231107	164100	43515	1697	1697	1697	1697	0
210	20231107	164000	43515	1697	1697	1697	1697	0
211	20231107	163900	43515	1697	1697	1697	1697	0
212	20231107	163800	43515	1697	1602	1697	1602	7
213	20231107	163700	43515	1697	1697	1697	1697	0
214	20231107	163600	43515	1697	1697	1697	1697	0
215	20231107	163500	43515	1697	1697	1697	1697	0
216	20231107	163400	43515	1697	1697	1697	1697	0
217	20231107	163300	43515	1697	1697	1697	1697	0
218	20231107	163200	43515	1697	1697	1697	1697	0
219	20231107	163100	43515	1697	1697	1697	1697	0
220	20231107	163000	43515	1697	1697	1697	1697	0
221	20231107	162900	43515	1697	1697	1697	1697	0
222	20231107	162800	43515	1697	1697	1697	1697	0
223	20231107	162700	43515	1697	1697	1697	1697	0
224	20231107	162600	43515	1697	1697	1697	1697	0
225	20231107	162500	43515	1697	1697	1697	1697	0
226	20231107	162400	43515	1697	1697	1697	1697	0
227	20231107	162300	43515	1697	1697	1697	1697	0
228	20231107	162200	43515	1697	1697	1697	1697	0
229	20231107	162100	43515	1697	1697	1697	1697	0
230	20231107	162000	43515	1697	1697	1697	1697	0
231	20231107	161900	43515	1697	1697	1697	1697	0
232	20231107	161800	43515	1697	1697	1697	1697	0
233	20231107	161700	43515	1697	1697	1697	1697	0
234	20231107	161600	43515	1697	1697	1697	1697	0
235	20231107	161500	43515	1697	1697	1697	1697	0
236	20231107	161400	43515	1697	1697	1697	1697	0
237	20231107	161300	43515	1697	1697	1697	1697	0
238	20231107	161200	43515	1697	1697	1697	1697	0
239	20231107	161100	43515	1697	1697	1697	1697	0
240	20231107	161000	43515	1697	1697	1697	1697	0
241	20231107	160900	43515	1697	1697	1697	1697	0
242	20231107	160800	43515	1697	1602	1697	1602	7
243	20231107	160700	43515	1697	1697	1697	1697	0
244	20231107	160600	43515	1697	1697	1697	1697	0
245	20231107	160500	43515	1697	1697	1697	1697	0
246	20231107	160400	43515	1697	1697	1697	1697	0
247	20231107	160300	43515	1697	1697	1697	1697	0
248	20231107	160200	43515	1697	1697	1697	1697	0
249	20231107	160100	43515	1697	1697	1697	1697	0
250	20231107	160000	43515	1697	1697	1697	1697	0
251	20231107	155900	43515	1697	1697	1697	1697	0
252	20231107	155800	43515	1697	1697	1697	1697	0
253	20231107	155700	43515	1697	1697	1697	1697	0
254	20231107	155600	43515	1697	1697	1697	1697	0
255	20231107	155500	43515	1697	1697	1697	1697	0
256	20231107	155400	43515	1697	1697	1697	1697	0
257	20231107	155300	43515	1697	1697	1697	1697	0
258	20231107	155200	43515	1697	1697	1697	1697	0
259	20231107	155100	43515	1697	1697	1697	1697	0
260	20231107	155000	43515	1697	1697	1697	1697	0
261	20231107	154900	43515	1697	1697	1697	1697	0
262	20231107	154800	43515	1697	1697	1697	1697	0
263	20231107	154700	43515	1697	1697	1697	1697	0
264	20231107	154600	43515	1697	1697	1697	1697	0
265	20231107	154500	43515	1697	1697	1697	1697	0
266	20231107	154400	43515	1697	1697	1697	1697	0
267	20231107	154300	43515	1697	1697	1697	1697	0
268	20231107	154200	43515	1697	1697	1697	1697	0
269	20231107	154100	43515	1697	1697	1697	1697	0
270	20231107	154000	43515	1697	1697	1697	1697	0
271	20231107	153900	43515	1697	1697	1697	1697	0
272	20231107	153800	43515	1697	1602	1697	1602	7
273	20231107	153700	43515	1697	1697	1697	1697	0
274	20231107	153600	43515	1697	1697	1697	1697	0
275	20231107	153500	43515	1697	1697	1697	1697	0
276	20231107	153400	43515	1697	1697	1697	1697	0
277	20231107	153300	43515	1697	1697	1697	1697	0
278	20231107	153200	43515	1697	1697	1697	1697	0
279	20231107	153100	43515	1697	1697	1697	1697	0
280	20231107	153000	43515	1697	1697	1697	1697	0
281	20231107	152900	43515	1697	1697	1697	1697	0
282	20231107	152800	43515	1697	1697	1697	1697	0
283	20231107	152700	43515	1697	1697	1697	1697	0
284	20231107	152600	43515	1697	1697	1697	1697	0
285	20231107	152500	43515	1697	1697	1697	1697	0
286	20231107	152400	43515	1697	1697	1697	1697	0
287	20231107	152300	43515	1697	1697	1697	1697	0
288	20231107	152200	43515	1697	1697	1697	1697	0
289	20231107	152100	43515	1697	1697	1697	1697	0
290	20231107	152000	43515	1697	1697	1697	1697	0
291	20231107	151900	43515	1697	1697	1697	1697	0
292	20231107	151800	43515	1697	1697	1697	1697	0
293	20231107	151700	43515	1697	1697	1697	1697	0
294	20231107	151600	43515	1697	1697	1697	1697	0
295	20231107	151500	43515	1697	1697	1697	1697	0
296	20231107	151400	43515	1697	1697	1697	1697	0
297	20231107	151300	43515	1697	1697	1697	1697	0
298	20231107	151200	43515	1697	1697	1697	1697	0
299	20231107	151100	43515	1697	1697	1697	1697	0
300	20231107	151000	43515	1697	1697	1697	1697	0
301	20231107	150900	43515	1697	1697	1697	1697	0
302	20231107	150800	43515	1697	1697	1697	1697	0
303	20231107	150700	43515	1697	1697	1697	1697	0
304	20231107	150600	43515	1697	1697	1697	1697	0
305	20231107	150500	43515	1697	1697	1697	1697	0
306	20231107	150400	43515	1697	1697	1697	1697	0
307	20231107	150300	43515	1697	1697	1697	1697	0
308	20231107	150200	43515	1697	1697	1697	1697	0
309	20231107	150100	43515	1697	1697	1697	1697	0
310	20231107	150000	43515	1697	1697	1697	1697	0
311	20231107	145900	43515	1697	1697	1697	1697	0
312	20231107	145800	43515	1697	1697	1697	1697	0
313	20231107	145700	43515	1697	1697	1697	1697	0
314	20231107	145600	43515	1697	1697	1697	1697	0
315	20231107	145500	43515	1697	1697	1697	1697	0
316	20231107	145400	43515	1697	1697	1697	1697	0
317	20231107	145300	43515	1697	1697	1697	1697	0
318	20231107	145200	43515	1697	1697	1697	1697	0
319	20231107	145100	43515	1697	1697	1697	1697	0
320	20231107	145000	43515	1697	1697	1697	1697	0
321	20231107	144900	43515	1697	1697	1697	1697	0
322	20231107	144800	43515	1697	1697	1697	1697	0
323	20231107	144700	43515	1697	1697	1697	1697	0
324	20231107	144600	43515	1697	1697	1697	1697	0
325	20231107	144500	43515	1697	1697	1697	1697	0
326	20231107	144400	43515	1697	1697	1697	1697	0
327	20231107	144300	43515	1697	1697	1697	1697	0
328	20231107	144200	43515	1697	1697	1697	1697	0
329	20231107	144100	43515	1697	1697	1697	1697	0
330	20231107	144000	43515	1697	1697	1697	1697	0
331	20231107	143900	43515	1697	1697	1697	1697	0
332	20231107	143800	43515	1697	1697	1697	1697	0
333	20231107	143700	43515	1697	1697	1697	1697	0
334	20231107	143600	43515	1697	1697	1697	1697	0
335	20231107	143500	43515	1697	1697	1697	1697	0
336	20231107	143400	43515	1697	1697	1697	1697	0
337	20231107	143300	43515	1697	1697	1697	1697	0
338	20231107	143200	43515	1697	1697	1697	1697	0
339	20231107	143100	43515	1697	1697	1697	1697	0
340	20231107	143000	43515	1697	1697	1697	1697	0
341	20231107	142900	43515	1697	1697	1697	1697	0
342	20231107	142800	43515	1697	1697	1697	1697	0
343	20231107	142700	43515	1697	1697	1697	1697	0
344	20231107	142600	43515	1697	1697	1697	1697	0
345	20231107	142500	43515	1697	1697	1697	1697	0
346	20231107	142400	43515	1697	1697	1697	1697	0
347	20231107	142300	43515	1697	1697	1697	1697	0
348	20231107	142200	43515	1697	1697	1697	1697	0
349	20231107	142100	43515	1697	1697	1697	1697	0
350	20231107	142000	43515	1697	1697	1697	1697	0
351	20231107	141900	43515	1697	1697	1697	1697	0
352	20231107	141800	43515	1697	1697	1697	1697	0
353	20231107	141700	43515	1697	1697	1697	1697	0
354	20231107	141600	43515	1697	1697	1697	1697	0
355	20231107	141500	43515	1697	1697	1697	1697	0
356	20231107	141400	43515	1697	1697	1697	1697	0
357	20231107	141300	43515	1697	1697	1697	1697	0
358	20231107	141200	43515	1697	1697	1697	1697	0
359	20231107	141100	43515	1697	1697	1697	1697	0
360	20231107	141000	43515	1697	1697	1697	1697	0
361	20231107	140900	43515	1697	1697	1697	1697	0
362	20231107	140800	43515	1697	1697	1697	1697	0
363	20231107	140700	43515	1697	1697	1697	1697	0
364	20231107	140600	43515	1697	1697	1697	1697	0
365	20231107	140500	43515	1697	1697	1697	1697	0
366	20231107	140400	43515	1697	1697	1697	1697	0
367	20231107	140300	43515	1697	1697	1697	1697	0
368	20231107	140200	43515	1697	1697	1697	1697	0
369	20231107	140100	43515	1697	1697	1697	1697	0
370	20231107	140000	43515	1697	1697	1697	1697	0
371	20231107	135900	43515	1697	1697	1697	1697	0
372	20231107	135800	43515	1697	1697	1697	1697	0
373	20231107	135700	43515	1697	1697	1697	1697	0
374	20231107	135600	43515	1697	1697	1697	1697	0
375	20231107	135500	43515	1697	1697	1697	1697	0
376	20231107	135400	43515	1697	1697	1697	1697	0
377	20231107	135300	43515	1697	1697	1697	1697	0
378	20231107	135200	43515	1697	1697	1697	1697	0
379	20231107	135100	43515	1697	1697	1697	1697	0
380	20231107	135000	43515	1697	1697	1697	1697	0
381	20231107	134900	43515	1697	1697	1697	1697	0
382	20231107	134800	43515	1697	1697	1697	1697	0
383	20231107	134700	43515	1697	1697	1697	1697	0
384	20231107	134600	43515	1697	1697	1697	1697	0
385	20231107	134500	43515	1697	1697	1697	1697	0
386	20231107	134400	43515	1697	1697	1697	1697	0
387	20231107	134300	43515	1697	1697	1697	1697	0
388	20231107	134200	43515	1697	1697	1697	1697	0
389	20231107	134100	43515	1697	1697	1697	1697	0
390	20231107	134000	43515	1697	1697	1697	1697	0
391	20231107	133900	43515	1697	1697	1697	1697	0
392	20231107	133800	43515	1697	1697	1697	1697	0
393	20231107	133700	43515	1697	1697	1697	1697	0
394	20231107	133600	43515	1697	1697	1697	1697	0
395	20231107	133500	43515	1697	1697	1697	1697	0
396	20231107	133400	43515	1697	1697	1697	1697	0
397	20231107	133300	43515	1697	1697	1697	1697	0
398	20231107	133200	43515	1697	1697	1697	1697	0
399	20231107	133100	43515	1697	1697	1697	1697	0
400	20231107	133000	43515	1697	1697	1697	1697	0
401	20231107	132900	43515	1697	1697	1697	1697	0
402	20231107	132800	43515	1697	1697	1697	1697	0
403	20231107	132700	43515	1697	1697	1697	1697	0
404	20231107	132600	43515	1697	1697	1697	1697	0
405	20231107	132500	43515	1697	1697	1697	1697	0
406	20231107	132400	43515	1697	1697	1697	1697	0
407	20231107	132300	43515	1697	1697	1697	1697	0
408	20231107	132200	43515	1697	1697	1697	1697	0
409	20231107	132100	43515	1697	1697	1697	1697	0
410	20231107	132000	43515	1697	1697	1697	1697	0
411	20231107	131900	43515	1697	1697	1697	1697	0
412	20231107	131800	43515	1697	1697	1697	1697	0
413	20231107	131700	43515	1697	1697	1697	1697	0
414	20231107	131600	43515	1697	1697	1697	1697	0
415	20231107	131500	43515	1697	1697	1697	1697	0
416	20231107	131400	43515	1697	1697	1697	1697	0
417	20231107	131300	43515	1697	1697	1697	1697	0
418	20231107	131200	43515	1697	1697	1697	1697	0
419	20231107	131100	43515	1697	1697	1697	1697	0
420	20231107	131000	43515	1697	1697	1697	1697	0
421	20231107	130900	43515	1697	1697	1697	1697	0
422	20231107	130800	43515	1697	1697	1697	1697	0
423	20231107	130700	43515	1697	1697	1697	1697	0
424	20231107	130600	43515	1697	1697	1697	1697	0
425	20231107	130500	43515	1697	1697	1697	1697	0
426	20231107	130400	43515	1697	1697	1697	1697	0
427	20231107	130300	43515	1697	1697	1697	1697	0
428	20231107	130200	43515	1697	1697	1697	1697	0
429	20231107	130100	43515	1697	1697	1697	1697	0
430	20231107	130000	43515	1697	1697	1697	1697	0
431	20231107	125900	43515	1697	1697	1697	1697	0
432	20231107	125800	43515	1697	1697	1697	1697	0
433	20231107	125700	43515	1697	1697	1697	1697	0
434	20231107	125600	43515	1697	1697	1697	1697	0
435	20231107	125500	43515	1697	1697	1697	1697	0
436	20231107	125400	43515	1697	1697	1697	1697	0
437	20231107	125300	43515	1697	1697	1697	1697	0
438	20231107	125200	43515	1697	1697	1697	1697	0
439	20231107	125100	43515	1697	1697	1697	1697	0
440	20231107	125000	43515	1697	1697	1697	1697	0
441	20231107	124900	43515	1697	1697	1697	1697	0
442	20231107	124800	43515	1697	1697	1697	1697	0
443	20231107	124700	43515	1697	1697	1697	1697	0
444	20231107	124600	43515	1697	1697	1697	1697	0
445	20231107	124500	43515	1697	1697	1697	1697	0
446	20231107	124400	43515	1697	1697	1697	1697	0
447	20231107	124300	43515	1697	1697	1697	1697	0
448	20231107	124200	43515	1697	1602	1697	1602	7
449	20231107	124100	32197	1601	1601	1601	1601	1
450	20231107	124000	30596	1697	1697	1697	1697	0
451	20231107	123900	30596	1697	1697	1697	1697	0
452	20231107	123800	30596	1697	1697	1697	1697	0
453	20231107	123700	30596	1697	1697	1697	1697	0
454	20231107	123600	30596	1697	1697	1697	1697	0
455	20231107	123500	30596	1697	1697	1697	1697	0
456	20231107	123400	30596	1697	1697	1697	1697	0
457	20231107	123300	30596	1697	1697	1697	1697	0
458	20231107	123200	30596	1697	1697	1697	1697	0
459	20231107	123100	30596	1697	1697	1697	1697	0
460	20231107	123000	30596	1697	1697	1697	1697	10
461	20231107	122900	13626	1696	1696	1696	1696	0
462	20231107	122800	13626	1696	1696	1696	1696	0
463	20231107	122700	13626	1696	1697	1697	1696	2
464	20231107	122600	10233	1601	1601	1601	1601	0
465	20231107	122500	10233	1601	1601	1601	1601	1
466	20231107	122400	8632	1747	1747	1747	1747	0
467	20231107	122300	8632	1747	1747	1747	1747	0
468	20231107	122200	8632	1747	1747	1747	1747	0
469	20231107	122100	8632	1747	1747	1747	1747	0
470	20231107	122000	8632	1747	1747	1747	1747	0
471	20231107	121900	8632	1747	1747	1747	1747	0
472	20231107	121800	8632	1747	1747	1747	1747	0
473	20231107	121700	8632	1747	1747	1747	1747	0
474	20231107	121600	8632	1747	1747	1747	1747	0
475	20231107	121500	8632	1747	1747	1747	1747	0
476	20231107	121400	8632	1747	1747	1747	1747	0
477	20231107	121300	8632	1747	1747	1747	1747	0
478	20231107	121200	8632	1747	1747	1747	1747	0
479	20231107	121100	8632	1747	1747	1747	1747	0
480	20231107	121000	8632	1747	1747	1747	1747	0
481	20231107	120900	8632	1747	1747	1747	1747	0
482	20231107	120800	8632	1747	1747	1747	1747	0
483	20231107	120700	8632	1747	1747	1747	1747	0
484	20231107	120600	8632	1747	1747	1747	1747	0
485	20231107	120500	8632	1747	1747	1747	1747	0
486	20231107	120400	8632	1747	1747	1747	1747	0
487	20231107	120300	8632	1747	1747	1747	1747	0
488	20231107	120200	8632	1747	1747	1747	1747	0
489	20231107	120100	8632	1747	1747	1747	1747	0
490	20231107	120000	8632	1747	1747	1747	1747	0
491	20231107	115900	8632	1747	1747	1747	1747	0
492	20231107	115800	8632	1747	1747	1747	1747	0
493	20231107	115700	8632	1747	1747	1747	1747	0
494	20231107	115600	8632	1747	1747	1747	1747	0
495	20231107	115500	8632	1747	1747	1747	1747	0
496	20231107	115400	8632	1747	1747	1747	1747	0
497	20231107	115300	8632	1747	1747	1747	1747	0
498	20231107	115200	8632	1747	1747	1747	1747	0
499	20231107	115100	8632	1747	1747	1747	1747	0
500	20231107	115000	8632	1747	1747	1747	1747	0
501	20231107	114900	8632	1747	1747	1747	1747	0
502	20231107	114800	8632	1747	1747	1747	1747	0
503	20231107	114700	8632	1747	1747	1747	1747	0
504	20231107	114600	8632	1747	1747	1747	1747	0
505	20231107	114500	8632	1747	1747	1747	1747	0
506	20231107	114400	8632	1747	1747	1747	1747	0
507	20231107	114300	8632	1747	1747	1747	1747	0
508	20231107	114200	8632	1747	1747	1747	1747	0
509	20231107	114100	8632	1747	1747	1747	1747	0
510	20231107	114000	8632	1747	1747	1747	1747	0
511	20231107	113900	8632	1747	1747	1747	1747	0
512	20231107	113800	8632	1747	1747	1747	1747	0
513	20231107	113700	8632	1747	1747	1747	1747	0
514	20231107	113600	8632	1747	1747	1747	1747	0
515	20231107	113500	8632	1747	1747	1747	1747	0
516	20231107	113400	8632	1747	1747	1747	1747	0
517	20231107	113300	8632	1747	1747	1747	1747	0
518	20231107	113200	8632	1747	1747	1747	1747	0
519	20231107	113100	8632	1747	1747	1747	1747	0
520	20231107	113000	8632	1747	1747	1747	1747	0
521	20231107	112900	8632	1747	1747	1747	1747	0
522	20231107	112800	8632	1747	1747	1747	1747	0
523	20231107	112700	8632	1747	1747	1747	1747	0
524	20231107	112600	8632	1747	1747	1747	1747	0
525	20231107	112500	8632	1747	1747	1747	1747	0
526	20231107	112400	8632	1747	1747	1747	1747	0
527	20231107	112300	8632	1747	1747	1747	1747	0
528	20231107	112200	8632	1747	1747	1747	1747	0
529	20231107	112100	8632	1747	1747	1747	1747	0
530	20231107	112000	8632	1747	1747	1747	1747	0
531	20231107	111900	8632	1747	1747	1747	1747	0
532	20231107	111800	8632	1747	1747	1747	1747	0
533	20231107	111700	8632	1747	1747	1747	1747	0
534	20231107	111600	8632	1747	1747	1747	1747	0
535	20231107	111500	8632	1747	1747	1747	1747	0
536	20231107	111400	8632	1747	1747	1747	1747	0
537	20231107	111300	8632	1747	1747	1747	1747	0
538	20231107	111200	8632	1747	1747	1747	1747	0
539	20231107	111100	8632	1747	1747	1747	1747	0
540	20231107	111000	8632	1747	1747	1747	1747	0
541	20231107	110900	8632	1747	1747	1747	1747	0
542	20231107	110800	8632	1747	1747	1747	1747	0
543	20231107	110700	8632	1747	1747	1747	1747	0
544	20231107	110600	8632	1747	1747	1747	1747	0
545	20231107	110500	8632	1747	1747	1747	1747	0
546	20231107	110400	8632	1747	1747	1747	1747	0
547	20231107	110300	8632	1747	1747	1747	1747	0
548	20231107	110200	8632	1747	1747	1747	1747	0
549	20231107	110100	8632	1747	1747	1747	1747	0
550	20231107	110000	8632	1747	1747	1747	1747	0
551	20231107	105900	8632	1747	1747	1747	1747	0
552	20231107	105800	8632	1747	1747	1747	1747	0
553	20231107	105700	8632	1747	1747	1747	1747	0
554	20231107	105600	8632	1747	1747	1747	1747	0
555	20231107	105500	8632	1747	1747	1747	1747	0
556	20231107	105400	8632	1747	1747	1747	1747	0
557	20231107	105300	8632	1747	1747	1747	1747	0
558	20231107	105200	8632	1747	1747	1747	1747	0
559	20231107	105100	8632	1747	1747	1747	1747	0
560	20231107	105000	8632	1747	1747	1747	1747	0
561	20231107	104900	8632	1747	1747	1747	1747	0
562	20231107	104800	8632	1747	1747	1747	1747	0
563	20231107	104700	8632	1747	1747	1747	1747	0
564	20231107	104600	8632	1747	1747	1747	1747	0
565	20231107	104500	8632	1747	1747	1747	1747	0
566	20231107	104400	8632	1747	1747	1747	1747	0
567	20231107	104300	8632	1747	1747	1747	1747	0
568	20231107	104200	8632	1747	1747	1747	1747	0
569	20231107	104100	8632	1747	1747	1747	1747	0
570	20231107	104000	8632	1747	1747	1747	1747	0
571	20231107	103900	8632	1747	1747	1747	1747	0
572	20231107	103800	8632	1747	1747	1747	1747	0
573	20231107	103700	8632	1747	1747	1747	1747	0
574	20231107	103600	8632	1747	1747	1747	1747	0
575	20231107	103500	8632	1747	1747	1747	1747	0
576	20231107	103400	8632	1747	1747	1747	1747	0
577	20231107	103300	8632	1747	1747	1747	1747	0
578	20231107	103200	8632	1747	1747	1747	1747	0
579	20231107	103100	8632	1747	1747	1747	1747	0
580	20231107	103000	8632	1747	1747	1747	1747	0
581	20231107	102900	8632	1747	1747	1747	1747	0
582	20231107	102800	8632	1747	1747	1747	1747	0
583	20231107	102700	8632	1747	1747	1747	1747	0
584	20231107	102600	8632	1747	1747	1747	1747	0
585	20231107	102500	8632	1747	1747	1747	1747	0
586	20231107	102400	8632	1747	1747	1747	1747	0
587	20231107	102300	8632	1747	1747	1747	1747	0
588	20231107	102200	8632	1747	1747	1747	1747	0
589	20231107	102100	8632	1747	1747	1747	1747	0
590	20231107	102000	8632	1747	1747	1747	1747	0
591	20231107	101900	8632	1747	1747	1747	1747	0
592	20231107	101800	8632	1747	1747	1747	1747	0
593	20231107	101700	8632	1747	1747	1747	1747	0
594	20231107	101600	8632	1747	1747	1747	1747	0
595	20231107	101500	8632	1747	1747	1747	1747	0
596	20231107	101400	8632	1747	1747	1747	1747	0
597	20231107	101300	8632	1747	1747	1747	1747	0
598	20231107	101200	8632	1747	1747	1747	1747	0
599	20231107	101100	8632	1747	1747	1747	1747	0
600	20231107	101000	8632	1747	1747	1747	1747	0
601	20231107	100900	8632	1747	1747	1747	1747	0
602	20231107	100800	8632	1747	1747	1747	1747	0
603	20231107	100700	8632	1747	1747	1747	1747	0
604	20231107	100600	8632	1747	1747	1747	1747	0
605	20231107	100500	8632	1747	1747	1747	1747	0
606	20231107	100400	8632	1747	1747	1747	1747	0
607	20231107	100300	8632	1747	1747	1747	1747	0
608	20231107	100200	8632	1747	1747	1747	1747	0
609	20231107	100100	8632	1747	1747	1747	1747	0
610	20231107	100000	8632	1747	1747	1747	1747	0
611	20231107	095900	8632	1747	1747	1747	1747	0
612	20231107	095800	8632	1747	1747	1747	1747	0
613	20231107	095700	8632	1747	1747	1747	1747	0
614	20231107	095600	8632	1747	1747	1747	1747	0
615	20231107	095500	8632	1747	1747	1747	1747	0
616	20231107	095400	8632	1747	1747	1747	1747	0
617	20231107	095300	8632	1747	1747	1747	1747	0
618	20231107	095200	8632	1747	1747	1747	1747	0
619	20231107	095100	8632	1747	1747	1747	1747	0
620	20231107	095000	8632	1747	1747	1747	1747	0
621	20231107	094900	8632	1747	1747	1747	1747	0
622	20231107	094800	8632	1747	1747	1747	1747	0
623	20231107	094700	8632	1747	1747	1747	1747	0
624	20231107	094600	8632	1747	1747	1747	1747	0
625	20231107	094500	8632	1747	1747	1747	1747	0
626	20231107	094400	8632	1747	1747	1747	1747	0
627	20231107	094300	8632	1747	1747	1747	1747	0
628	20231107	094200	8632	1747	1747	1747	1747	0
629	20231107	094100	8632	1747	1747	1747	1747	0
630	20231107	094000	8632	1747	1747	1747	1747	0
631	20231107	093900	8632	1747	1747	1747	1747	0
632	20231107	093800	8632	1747	1747	1747	1747	0
633	20231107	093700	8632	1747	1747	1747	1747	0
634	20231107	093600	8632	1747	1747	1747	1747	0
635	20231107	093500	8632	1747	1747	1747	1747	0
636	20231107	093400	8632	1747	1747	1747	1747	0
637	20231107	093300	8632	1747	1747	1747	1747	0
638	20231107	093200	8632	1747	1747	1747	1747	0
639	20231107	093100	8632	1747	1747	1747	1747	0
640	20231107	093000	8632	1747	1747	1747	1747	0
641	20231107	092900	8632	1747	1747	1747	1747	0
642	20231107	092800	8632	1747	1747	1747	1747	0
643	20231107	092700	8632	1747	1747	1747	1747	0
644	20231107	092600	8632	1747	1747	1747	1747	0
645	20231107	092500	8632	1747	1747	1747	1747	0
646	20231107	092400	8632	1747	1747	1747	1747	0
647	20231107	092300	8632	1747	1747	1747	1747	0
648	20231107	092200	8632	1747	1747	1747	1747	1
649	20231107	092100	6885	1747	1747	1747	1747	0
650	20231107	092000	6885	1747	1747	1747	1747	0
651	20231107	091900	6885	1747	1747	1747	1747	0
652	20231107	091800	6885	1747	1747	1747	1747	0
653	20231107	091700	6885	1747	1747	1747	1747	0
654	20231107	091600	6885	1747	1747	1747	1747	0
655	20231107	091500	6885	1747	1747	1747	1747	0
656	20231107	091400	6885	1747	1747	1747	1747	0
657	20231107	091300	6885	1747	1747	1747	1747	0
658	20231107	091200	6885	1747	1747	1747	1747	1
659	20231107	091100	5138	1748	1748	1748	1748	0
660	20231107	091000	5138	1748	1748	1748	1748	0
661	20231107	090900	5138	1748	1748	1748	1748	1
662	20231107	090800	3390	1601	1601	1601	1601	1
663	20231107	090700	1789	1789	1789	1789	1789	0
664	20231107	090600	1789	1789	1789	1789	1789	0
665	20231107	090500	1789	1789	1789	1789	1789	0
666	20231107	090400	1789	1789	1789	1789	1789	0
667	20231107	090300	1789	1789	1789	1789	1789	0
668	20231107	090200	1789	1789	1789	1789	1789	0
669	20231107	090100	1789	1789	1789	1789	1789	0
670	20231107	090000	1789	1789	1789	1789	1789	1