KissMeData/116100/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201200	117329	1363	1363	1363	1363	10
3	20231109	201100	117329	1363	1363	1363	1363	0
4	20231109	201000	117329	1363	1363	1363	1363	0
5	20231109	200900	117329	1363	1363	1363	1363	0
6	20231109	200800	117329	1363	1363	1363	1363	0
7	20231109	200700	117329	1363	1363	1363	1363	0
8	20231109	200600	117329	1363	1363	1363	1363	0
9	20231109	200500	117329	1363	1363	1363	1363	0
10	20231109	200400	117329	1363	1363	1363	1363	0
11	20231109	200300	117329	1363	1363	1363	1363	0
12	20231109	200200	117329	1363	1363	1363	1363	0
13	20231109	200100	117329	1363	1363	1363	1363	0
14	20231109	200000	117329	1363	1363	1363	1363	0
15	20231109	195900	117329	1363	1363	1363	1363	0
16	20231109	195800	117329	1363	1363	1363	1363	0
17	20231109	195700	117329	1363	1363	1363	1363	0
18	20231109	195600	117329	1363	1363	1363	1363	0
19	20231109	195500	117329	1363	1363	1363	1363	0
20	20231109	195400	117329	1363	1363	1363	1363	0
21	20231109	195300	117329	1363	1363	1363	1363	0
22	20231109	195200	117329	1363	1363	1363	1363	0
23	20231109	195100	117329	1363	1363	1363	1363	0
24	20231109	195000	117329	1363	1363	1363	1363	0
25	20231109	194900	117329	1363	1363	1363	1363	0
26	20231109	194800	117329	1363	1363	1363	1363	0
27	20231109	194700	117329	1363	1363	1363	1363	0
28	20231109	194600	117329	1363	1363	1363	1363	0
29	20231109	194500	117329	1363	1363	1363	1363	0
30	20231109	194400	117329	1363	1363	1363	1363	0
31	20231109	194300	117329	1363	1363	1363	1363	0
32	20231109	194200	117329	1363	1363	1363	1363	10
33	20231109	194100	117329	1363	1363	1363	1363	0
34	20231109	194000	117329	1363	1363	1363	1363	0
35	20231109	193900	117329	1363	1363	1363	1363	0
36	20231109	193800	117329	1363	1363	1363	1363	0
37	20231109	193700	117329	1363	1363	1363	1363	0
38	20231109	193600	117329	1363	1363	1363	1363	0
39	20231109	193500	117329	1363	1363	1363	1363	0
40	20231109	193400	117329	1363	1363	1363	1363	0
41	20231109	193300	117329	1363	1363	1363	1363	0
42	20231109	193200	117329	1363	1363	1363	1363	0
43	20231109	193100	117329	1363	1363	1363	1363	0
44	20231109	193000	117329	1363	1363	1363	1363	0
45	20231109	192900	117329	1363	1363	1363	1363	0
46	20231109	192800	117329	1363	1363	1363	1363	0
47	20231109	192700	117329	1363	1363	1363	1363	0
48	20231109	192600	117329	1363	1363	1363	1363	0
49	20231109	192500	117329	1363	1363	1363	1363	0
50	20231109	192400	117329	1363	1363	1363	1363	0
51	20231109	192300	117329	1363	1363	1363	1363	0
52	20231109	192200	117329	1363	1363	1363	1363	0
53	20231109	192100	117329	1363	1363	1363	1363	0
54	20231109	192000	117329	1363	1363	1363	1363	0
55	20231109	191900	117329	1363	1363	1363	1363	0
56	20231109	191800	117329	1363	1363	1363	1363	0
57	20231109	191700	117329	1363	1363	1363	1363	0
58	20231109	191600	117329	1363	1363	1363	1363	0
59	20231109	191500	117329	1363	1363	1363	1363	0
60	20231109	191400	117329	1363	1363	1363	1363	0
61	20231109	191300	117329	1363	1363	1363	1363	0
62	20231109	191200	117329	1363	1363	1363	1363	10
63	20231109	191100	117329	1363	1363	1363	1363	0
64	20231109	191000	117329	1363	1363	1363	1363	0
65	20231109	190900	117329	1363	1363	1363	1363	0
66	20231109	190800	117329	1363	1363	1363	1363	0
67	20231109	190700	117329	1363	1363	1363	1363	0
68	20231109	190600	117329	1363	1363	1363	1363	0
69	20231109	190500	117329	1363	1363	1363	1363	0
70	20231109	190400	117329	1363	1363	1363	1363	0
71	20231109	190300	117329	1363	1363	1363	1363	0
72	20231109	190200	117329	1363	1363	1363	1363	0
73	20231109	190100	117329	1363	1363	1363	1363	0
74	20231109	190000	117329	1363	1363	1363	1363	0
75	20231109	185900	117329	1363	1363	1363	1363	0
76	20231109	185800	117329	1363	1363	1363	1363	0
77	20231109	185700	117329	1363	1363	1363	1363	0
78	20231109	185600	117329	1363	1363	1363	1363	0
79	20231109	185500	117329	1363	1363	1363	1363	0
80	20231109	185400	117329	1363	1363	1363	1363	0
81	20231109	185300	117329	1363	1363	1363	1363	0
82	20231109	185200	117329	1363	1363	1363	1363	0
83	20231109	185100	117329	1363	1363	1363	1363	0
84	20231109	185000	117329	1363	1363	1363	1363	0
85	20231109	184900	117329	1363	1363	1363	1363	0
86	20231109	184800	117329	1363	1363	1363	1363	0
87	20231109	184700	117329	1363	1363	1363	1363	0
88	20231109	184600	117329	1363	1363	1363	1363	0
89	20231109	184500	117329	1363	1363	1363	1363	0
90	20231109	184400	117329	1363	1363	1363	1363	0
91	20231109	184300	117329	1363	1363	1363	1363	0
92	20231109	184200	117329	1363	1363	1363	1363	10
93	20231109	184100	117329	1363	1363	1363	1363	0
94	20231109	184000	117329	1363	1363	1363	1363	0
95	20231109	183900	117329	1363	1363	1363	1363	0
96	20231109	183800	117329	1363	1363	1363	1363	0
97	20231109	183700	117329	1363	1363	1363	1363	0
98	20231109	183600	117329	1363	1363	1363	1363	0
99	20231109	183500	117329	1363	1363	1363	1363	0
100	20231109	183400	117329	1363	1363	1363	1363	0
101	20231109	183300	117329	1363	1363	1363	1363	0
102	20231109	183200	117329	1363	1363	1363	1363	0
103	20231109	183100	117329	1363	1363	1363	1363	0
104	20231109	183000	117329	1363	1363	1363	1363	0
105	20231109	182900	117329	1363	1363	1363	1363	0
106	20231109	182800	117329	1363	1363	1363	1363	0
107	20231109	182700	117329	1363	1363	1363	1363	0
108	20231109	182600	117329	1363	1363	1363	1363	0
109	20231109	182500	117329	1363	1363	1363	1363	0
110	20231109	182400	117329	1363	1363	1363	1363	0
111	20231109	182300	117329	1363	1363	1363	1363	0
112	20231109	182200	117329	1363	1363	1363	1363	0
113	20231109	182100	117329	1363	1363	1363	1363	0
114	20231109	182000	117329	1363	1363	1363	1363	0
115	20231109	181900	117329	1363	1363	1363	1363	0
116	20231109	181800	117329	1363	1363	1363	1363	0
117	20231109	181700	117329	1363	1363	1363	1363	0
118	20231109	181600	117329	1363	1363	1363	1363	0
119	20231109	181500	117329	1363	1363	1363	1363	0
120	20231109	181400	117329	1363	1363	1363	1363	0
121	20231109	181300	117329	1363	1363	1363	1363	0
122	20231109	181200	117329	1363	1363	1363	1363	10
123	20231109	181100	117329	1363	1363	1363	1363	0
124	20231109	181000	117329	1363	1363	1363	1363	0
125	20231109	180900	117329	1363	1363	1363	1363	0
126	20231109	180800	117329	1363	1363	1363	1363	0
127	20231109	180700	117329	1363	1363	1363	1363	0
128	20231109	180600	117329	1363	1363	1363	1363	0
129	20231109	180500	117329	1363	1363	1363	1363	0
130	20231109	180400	117329	1363	1363	1363	1363	0
131	20231109	180300	117329	1363	1363	1363	1363	0
132	20231109	180200	117329	1363	1363	1363	1363	0
133	20231109	180100	117329	1363	1363	1363	1363	0
134	20231109	180000	117329	1363	1363	1363	1363	0
135	20231109	175900	117329	1363	1363	1363	1363	0
136	20231109	175800	117329	1363	1363	1363	1363	0
137	20231109	175700	117329	1363	1363	1363	1363	0
138	20231109	175600	117329	1363	1363	1363	1363	0
139	20231109	175500	117329	1363	1363	1363	1363	0
140	20231109	175400	117329	1363	1363	1363	1363	0
141	20231109	175300	117329	1363	1363	1363	1363	0
142	20231109	175200	117329	1363	1363	1363	1363	0
143	20231109	175100	117329	1363	1363	1363	1363	0
144	20231109	175000	117329	1363	1363	1363	1363	0
145	20231109	174900	117329	1363	1363	1363	1363	0
146	20231109	174800	117329	1363	1363	1363	1363	0
147	20231109	174700	117329	1363	1363	1363	1363	0
148	20231109	174600	117329	1363	1363	1363	1363	0
149	20231109	174500	117329	1363	1363	1363	1363	0
150	20231109	174400	117329	1363	1363	1363	1363	0
151	20231109	174300	117329	1363	1363	1363	1363	0
152	20231109	174200	117329	1363	1363	1363	1363	10
153	20231109	174100	117329	1363	1363	1363	1363	0
154	20231109	174000	117329	1363	1363	1363	1363	0
155	20231109	173900	117329	1363	1363	1363	1363	0
156	20231109	173800	117329	1363	1363	1363	1363	0
157	20231109	173700	117329	1363	1363	1363	1363	0
158	20231109	173600	117329	1363	1363	1363	1363	0
159	20231109	173500	117329	1363	1363	1363	1363	0
160	20231109	173400	117329	1363	1363	1363	1363	0
161	20231109	173300	117329	1363	1363	1363	1363	0
162	20231109	173200	117329	1363	1363	1363	1363	0
163	20231109	173100	117329	1363	1363	1363	1363	0
164	20231109	173000	117329	1363	1363	1363	1363	0
165	20231109	172900	117329	1363	1363	1363	1363	0
166	20231109	172800	117329	1363	1363	1363	1363	0
167	20231109	172700	117329	1363	1363	1363	1363	0
168	20231109	172600	117329	1363	1363	1363	1363	0
169	20231109	172500	117329	1363	1363	1363	1363	0
170	20231109	172400	117329	1363	1363	1363	1363	0
171	20231109	172300	117329	1363	1363	1363	1363	0
172	20231109	172200	117329	1363	1363	1363	1363	0
173	20231109	172100	117329	1363	1363	1363	1363	0
174	20231109	172000	117329	1363	1363	1363	1363	0
175	20231109	171900	117329	1363	1363	1363	1363	0
176	20231109	171800	117329	1363	1363	1363	1363	0
177	20231109	171700	117329	1363	1363	1363	1363	0
178	20231109	171600	117329	1363	1363	1363	1363	0
179	20231109	171500	117329	1363	1363	1363	1363	0
180	20231109	171400	117329	1363	1363	1363	1363	0
181	20231109	171300	117329	1363	1363	1363	1363	0
182	20231109	171200	117329	1363	1363	1363	1363	10
183	20231109	171100	117329	1363	1363	1363	1363	0
184	20231109	171000	117329	1363	1363	1363	1363	0
185	20231109	170900	117329	1363	1363	1363	1363	0
186	20231109	170800	117329	1363	1363	1363	1363	0
187	20231109	170700	117329	1363	1363	1363	1363	0
188	20231109	170600	117329	1363	1363	1363	1363	0
189	20231109	170500	117329	1363	1363	1363	1363	0
190	20231109	170400	117329	1363	1363	1363	1363	0
191	20231109	170300	117329	1363	1363	1363	1363	0
192	20231109	170200	117329	1363	1363	1363	1363	0
193	20231109	170100	117329	1363	1363	1363	1363	0
194	20231109	170000	117329	1363	1363	1363	1363	0
195	20231109	165900	117329	1363	1363	1363	1363	0
196	20231109	165800	117329	1363	1363	1363	1363	0
197	20231109	165700	117329	1363	1363	1363	1363	0
198	20231109	165600	117329	1363	1363	1363	1363	0
199	20231109	165500	117329	1363	1363	1363	1363	0
200	20231109	165400	117329	1363	1363	1363	1363	0
201	20231109	165300	117329	1363	1363	1363	1363	0
202	20231109	165200	117329	1363	1363	1363	1363	0
203	20231109	165100	117329	1363	1363	1363	1363	0
204	20231109	165000	117329	1363	1363	1363	1363	0
205	20231109	164900	117329	1363	1363	1363	1363	0
206	20231109	164800	117329	1363	1363	1363	1363	0
207	20231109	164700	117329	1363	1363	1363	1363	0
208	20231109	164600	117329	1363	1363	1363	1363	0
209	20231109	164500	117329	1363	1363	1363	1363	0
210	20231109	164400	117329	1363	1363	1363	1363	0
211	20231109	164300	117329	1363	1363	1363	1363	0
212	20231109	164200	117329	1363	1363	1363	1363	10
213	20231109	164100	117329	1363	1363	1363	1363	0
214	20231109	164000	117329	1363	1363	1363	1363	0
215	20231109	163900	117329	1363	1363	1363	1363	0
216	20231109	163800	117329	1363	1363	1363	1363	0
217	20231109	163700	117329	1363	1363	1363	1363	0
218	20231109	163600	117329	1363	1363	1363	1363	0
219	20231109	163500	117329	1363	1363	1363	1363	0
220	20231109	163400	117329	1363	1363	1363	1363	0
221	20231109	163300	117329	1363	1363	1363	1363	0
222	20231109	163200	117329	1363	1363	1363	1363	0
223	20231109	163100	117329	1363	1363	1363	1363	0
224	20231109	163000	117329	1363	1363	1363	1363	0
225	20231109	162900	117329	1363	1363	1363	1363	0
226	20231109	162800	117329	1363	1363	1363	1363	0
227	20231109	162700	117329	1363	1363	1363	1363	0
228	20231109	162600	117329	1363	1363	1363	1363	0
229	20231109	162500	117329	1363	1363	1363	1363	0
230	20231109	162400	117329	1363	1363	1363	1363	0
231	20231109	162300	117329	1363	1363	1363	1363	0
232	20231109	162200	117329	1363	1363	1363	1363	0
233	20231109	162100	117329	1363	1363	1363	1363	0
234	20231109	162000	117329	1363	1363	1363	1363	0
235	20231109	161900	117329	1363	1363	1363	1363	0
236	20231109	161800	117329	1363	1363	1363	1363	0
237	20231109	161700	117329	1363	1363	1363	1363	0
238	20231109	161600	117329	1363	1363	1363	1363	0
239	20231109	161500	117329	1363	1363	1363	1363	0
240	20231109	161400	117329	1363	1363	1363	1363	0
241	20231109	161300	117329	1363	1363	1363	1363	0
242	20231109	161200	117329	1363	1363	1363	1363	10
243	20231109	161100	117329	1363	1363	1363	1363	0
244	20231109	161000	117329	1363	1363	1363	1363	0
245	20231109	160900	117329	1363	1363	1363	1363	0
246	20231109	160800	117329	1363	1363	1363	1363	0
247	20231109	160700	117329	1363	1363	1363	1363	0
248	20231109	160600	117329	1363	1363	1363	1363	0
249	20231109	160500	117329	1363	1363	1363	1363	0
250	20231109	160400	117329	1363	1363	1363	1363	0
251	20231109	160300	117329	1363	1363	1363	1363	0
252	20231109	160200	117329	1363	1363	1363	1363	0
253	20231109	160100	117329	1363	1363	1363	1363	0
254	20231109	160000	117329	1363	1363	1363	1363	0
255	20231109	155900	117329	1363	1363	1363	1363	0
256	20231109	155800	117329	1363	1363	1363	1363	0
257	20231109	155700	117329	1363	1363	1363	1363	0
258	20231109	155600	117329	1363	1363	1363	1363	0
259	20231109	155500	117329	1363	1363	1363	1363	0
260	20231109	155400	117329	1363	1363	1363	1363	0
261	20231109	155300	117329	1363	1363	1363	1363	0
262	20231109	155200	117329	1363	1363	1363	1363	0
263	20231109	155100	117329	1363	1363	1363	1363	0
264	20231109	155000	117329	1363	1363	1363	1363	0
265	20231109	154900	117329	1363	1363	1363	1363	0
266	20231109	154800	117329	1363	1363	1363	1363	0
267	20231109	154700	117329	1363	1363	1363	1363	0
268	20231109	154600	117329	1363	1363	1363	1363	0
269	20231109	154500	117329	1363	1363	1363	1363	0
270	20231109	154400	117329	1363	1363	1363	1363	0
271	20231109	154300	117329	1363	1363	1363	1363	0
272	20231109	154200	117329	1363	1363	1363	1363	10
273	20231109	154100	117329	1363	1363	1363	1363	0
274	20231109	154000	117329	1363	1363	1363	1363	0
275	20231109	153900	117329	1363	1363	1363	1363	0
276	20231109	153800	117329	1363	1363	1363	1363	0
277	20231109	153700	117329	1363	1363	1363	1363	0
278	20231109	153600	117329	1363	1363	1363	1363	0
279	20231109	153500	117329	1363	1363	1363	1363	0
280	20231109	153400	117329	1363	1363	1363	1363	0
281	20231109	153300	117329	1363	1363	1363	1363	10
282	20231109	153200	103699	1543	1543	1543	1543	0
283	20231109	153100	103699	1543	1543	1543	1543	0
284	20231109	153000	103699	1543	1543	1543	1543	0
285	20231109	152900	103699	1543	1543	1543	1543	0
286	20231109	152800	103699	1543	1543	1543	1543	0
287	20231109	152700	103699	1543	1543	1543	1543	0
288	20231109	152600	103699	1543	1543	1543	1543	0
289	20231109	152500	103699	1543	1543	1543	1543	0
290	20231109	152400	103699	1543	1543	1543	1543	0
291	20231109	152300	103699	1543	1543	1543	1543	0
292	20231109	152200	103699	1543	1543	1543	1543	0
293	20231109	152100	103699	1543	1543	1543	1543	0
294	20231109	152000	103699	1543	1543	1543	1543	0
295	20231109	151900	103699	1543	1543	1543	1543	0
296	20231109	151800	103699	1543	1543	1543	1543	0
297	20231109	151700	103699	1543	1543	1543	1543	0
298	20231109	151600	103699	1543	1543	1543	1543	0
299	20231109	151500	103699	1543	1543	1543	1543	0
300	20231109	151400	103699	1543	1543	1543	1543	0
301	20231109	151300	103699	1543	1543	1543	1543	0
302	20231109	151200	103699	1543	1543	1543	1543	0
303	20231109	151100	103699	1543	1543	1543	1543	0
304	20231109	151000	103699	1543	1543	1543	1543	0
305	20231109	150900	103699	1543	1543	1543	1543	0
306	20231109	150800	103699	1543	1543	1543	1543	0
307	20231109	150700	103699	1543	1543	1543	1543	0
308	20231109	150600	103699	1543	1543	1543	1543	0
309	20231109	150500	103699	1543	1543	1543	1543	0
310	20231109	150400	103699	1543	1543	1543	1543	0
311	20231109	150300	103699	1543	1543	1543	1543	0
312	20231109	150200	103699	1543	1543	1543	1543	0
313	20231109	150100	103699	1543	1543	1543	1543	0
314	20231109	150000	103699	1543	1543	1543	1543	0
315	20231109	145900	103699	1543	1543	1543	1543	0
316	20231109	145800	103699	1543	1543	1543	1543	0
317	20231109	145700	103699	1543	1543	1543	1543	0
318	20231109	145600	103699	1543	1543	1543	1543	0
319	20231109	145500	103699	1543	1543	1543	1543	0
320	20231109	145400	103699	1543	1543	1543	1543	0
321	20231109	145300	103699	1543	1543	1543	1543	0
322	20231109	145200	103699	1543	1543	1543	1543	0
323	20231109	145100	103699	1543	1543	1543	1543	0
324	20231109	145000	103699	1543	1543	1543	1543	0
325	20231109	144900	103699	1543	1543	1543	1543	0
326	20231109	144800	103699	1543	1543	1543	1543	0
327	20231109	144700	103699	1543	1543	1543	1543	0
328	20231109	144600	103699	1543	1543	1543	1543	0
329	20231109	144500	103699	1543	1543	1543	1543	0
330	20231109	144400	103699	1543	1543	1543	1543	0
331	20231109	144300	103699	1543	1543	1543	1543	0
332	20231109	144200	103699	1543	1543	1543	1543	0
333	20231109	144100	103699	1543	1543	1543	1543	0
334	20231109	144000	103699	1543	1543	1543	1543	0
335	20231109	143900	103699	1543	1543	1543	1543	0
336	20231109	143800	103699	1543	1543	1543	1543	0
337	20231109	143700	103699	1543	1543	1543	1543	0
338	20231109	143600	103699	1543	1543	1543	1543	0
339	20231109	143500	103699	1543	1543	1543	1543	0
340	20231109	143400	103699	1543	1543	1543	1543	0
341	20231109	143300	103699	1543	1543	1543	1543	0
342	20231109	143200	103699	1543	1543	1543	1543	0
343	20231109	143100	103699	1543	1543	1543	1543	0
344	20231109	143000	103699	1543	1543	1543	1543	0
345	20231109	142900	103699	1543	1543	1543	1543	0
346	20231109	142800	103699	1543	1543	1543	1543	0
347	20231109	142700	103699	1543	1543	1543	1543	0
348	20231109	142600	103699	1543	1543	1543	1543	0
349	20231109	142500	103699	1543	1543	1543	1543	0
350	20231109	142400	103699	1543	1543	1543	1543	0
351	20231109	142300	103699	1543	1543	1543	1543	0
352	20231109	142200	103699	1543	1543	1543	1543	0
353	20231109	142100	103699	1543	1543	1543	1543	0
354	20231109	142000	103699	1543	1543	1543	1543	0
355	20231109	141900	103699	1543	1543	1543	1543	0
356	20231109	141800	103699	1543	1543	1543	1543	0
357	20231109	141700	103699	1543	1543	1543	1543	0
358	20231109	141600	103699	1543	1543	1543	1543	0
359	20231109	141500	103699	1543	1543	1543	1543	0
360	20231109	141400	103699	1543	1543	1543	1543	0
361	20231109	141300	103699	1543	1543	1543	1543	0
362	20231109	141200	103699	1543	1543	1543	1543	0
363	20231109	141100	103699	1543	1543	1543	1543	0
364	20231109	141000	103699	1543	1543	1543	1543	0
365	20231109	140900	103699	1543	1543	1543	1543	0
366	20231109	140800	103699	1543	1543	1543	1543	0
367	20231109	140700	103699	1543	1543	1543	1543	0
368	20231109	140600	103699	1543	1543	1543	1543	0
369	20231109	140500	103699	1543	1543	1543	1543	0
370	20231109	140400	103699	1543	1543	1543	1543	0
371	20231109	140300	103699	1543	1543	1543	1543	0
372	20231109	140200	103699	1543	1543	1543	1543	0
373	20231109	140100	103699	1543	1543	1543	1543	0
374	20231109	140000	103699	1543	1543	1543	1543	0
375	20231109	135900	103699	1543	1543	1543	1543	0
376	20231109	135800	103699	1543	1543	1543	1543	0
377	20231109	135700	103699	1543	1543	1543	1543	0
378	20231109	135600	103699	1543	1543	1543	1543	0
379	20231109	135500	103699	1543	1543	1543	1543	0
380	20231109	135400	103699	1543	1543	1543	1543	0
381	20231109	135300	103699	1543	1543	1543	1543	0
382	20231109	135200	103699	1543	1543	1543	1543	0
383	20231109	135100	103699	1543	1543	1543	1543	0
384	20231109	135000	103699	1543	1543	1543	1543	0
385	20231109	134900	103699	1543	1543	1543	1543	0
386	20231109	134800	103699	1543	1543	1543	1543	0
387	20231109	134700	103699	1543	1543	1543	1543	0
388	20231109	134600	103699	1543	1543	1543	1543	0
389	20231109	134500	103699	1543	1543	1543	1543	0
390	20231109	134400	103699	1543	1543	1543	1543	0
391	20231109	134300	103699	1543	1543	1543	1543	0
392	20231109	134200	103699	1543	1543	1543	1543	0
393	20231109	134100	103699	1543	1543	1543	1543	0
394	20231109	134000	103699	1543	1543	1543	1543	0
395	20231109	133900	103699	1543	1543	1543	1543	0
396	20231109	133800	103699	1543	1543	1543	1543	0
397	20231109	133700	103699	1543	1543	1543	1543	0
398	20231109	133600	103699	1543	1543	1543	1543	0
399	20231109	133500	103699	1543	1543	1543	1543	0
400	20231109	133400	103699	1543	1543	1543	1543	0
401	20231109	133300	103699	1543	1543	1543	1543	0
402	20231109	133200	103699	1543	1543	1543	1543	0
403	20231109	133100	103699	1543	1543	1543	1543	0
404	20231109	133000	103699	1543	1543	1543	1543	0
405	20231109	132900	103699	1543	1543	1543	1543	0
406	20231109	132800	103699	1543	1543	1543	1543	0
407	20231109	132700	103699	1543	1543	1543	1543	0
408	20231109	132600	103699	1543	1543	1543	1543	0
409	20231109	132500	103699	1543	1543	1543	1543	0
410	20231109	132400	103699	1543	1543	1543	1543	0
411	20231109	132300	103699	1543	1543	1543	1543	0
412	20231109	132200	103699	1543	1543	1543	1543	0
413	20231109	132100	103699	1543	1543	1543	1543	0
414	20231109	132000	103699	1543	1543	1543	1543	0
415	20231109	131900	103699	1543	1543	1543	1543	0
416	20231109	131800	103699	1543	1543	1543	1543	0
417	20231109	131700	103699	1543	1543	1543	1543	0
418	20231109	131600	103699	1543	1543	1543	1543	0
419	20231109	131500	103699	1543	1543	1543	1543	0
420	20231109	131400	103699	1543	1543	1543	1543	0
421	20231109	131300	103699	1543	1543	1543	1543	0
422	20231109	131200	103699	1543	1543	1543	1543	0
423	20231109	131100	103699	1543	1543	1543	1543	0
424	20231109	131000	103699	1543	1543	1543	1543	0
425	20231109	130900	103699	1543	1543	1543	1543	0
426	20231109	130800	103699	1543	1543	1543	1543	0
427	20231109	130700	103699	1543	1543	1543	1543	0
428	20231109	130600	103699	1543	1543	1543	1543	0
429	20231109	130500	103699	1543	1543	1543	1543	0
430	20231109	130400	103699	1543	1543	1543	1543	0
431	20231109	130300	103699	1543	1543	1543	1543	0
432	20231109	130200	103699	1543	1543	1543	1543	0
433	20231109	130100	103699	1543	1543	1543	1543	0
434	20231109	130000	103699	1543	1543	1543	1543	0
435	20231109	125900	103699	1543	1543	1543	1543	0
436	20231109	125800	103699	1543	1543	1543	1543	0
437	20231109	125700	103699	1543	1543	1543	1543	0
438	20231109	125600	103699	1543	1543	1543	1543	0
439	20231109	125500	103699	1543	1543	1543	1543	0
440	20231109	125400	103699	1543	1543	1543	1543	0
441	20231109	125300	103699	1543	1543	1543	1543	0
442	20231109	125200	103699	1543	1543	1543	1543	0
443	20231109	125100	103699	1543	1543	1543	1543	0
444	20231109	125000	103699	1543	1543	1543	1543	0
445	20231109	124900	103699	1543	1543	1543	1543	0
446	20231109	124800	103699	1543	1543	1543	1543	0
447	20231109	124700	103699	1543	1543	1543	1543	0
448	20231109	124600	103699	1543	1543	1543	1543	0
449	20231109	124500	103699	1543	1543	1543	1543	28
450	20231109	124400	60495	1546	1546	1546	1546	0
451	20231109	124300	60495	1546	1546	1546	1546	0
452	20231109	124200	60495	1546	1546	1546	1546	0
453	20231109	124100	60495	1546	1546	1546	1546	0
454	20231109	124000	60495	1546	1546	1546	1546	0
455	20231109	123900	60495	1546	1546	1546	1546	0
456	20231109	123800	60495	1546	1546	1546	1546	0
457	20231109	123700	60495	1546	1546	1546	1546	0
458	20231109	123600	60495	1546	1546	1546	1546	0
459	20231109	123500	60495	1546	1546	1546	1546	0
460	20231109	123400	60495	1546	1546	1546	1546	0
461	20231109	123300	60495	1546	1546	1546	1546	0
462	20231109	123200	60495	1546	1546	1546	1546	0
463	20231109	123100	60495	1546	1546	1546	1546	0
464	20231109	123000	60495	1546	1546	1546	1546	0
465	20231109	122900	60495	1546	1546	1546	1546	0
466	20231109	122800	60495	1546	1546	1546	1546	0
467	20231109	122700	60495	1546	1546	1546	1546	0
468	20231109	122600	60495	1546	1546	1546	1546	0
469	20231109	122500	60495	1546	1546	1546	1546	0
470	20231109	122400	60495	1546	1546	1546	1546	0
471	20231109	122300	60495	1546	1546	1546	1546	0
472	20231109	122200	60495	1546	1546	1546	1546	0
473	20231109	122100	60495	1546	1546	1546	1546	0
474	20231109	122000	60495	1546	1546	1546	1546	0
475	20231109	121900	60495	1546	1546	1546	1546	0
476	20231109	121800	60495	1546	1546	1546	1546	0
477	20231109	121700	60495	1546	1546	1546	1546	0
478	20231109	121600	60495	1546	1546	1546	1546	0
479	20231109	121500	60495	1546	1546	1546	1546	0
480	20231109	121400	60495	1546	1546	1546	1546	0
481	20231109	121300	60495	1546	1546	1546	1546	0
482	20231109	121200	60495	1546	1546	1546	1546	0
483	20231109	121100	60495	1546	1546	1546	1546	0
484	20231109	121000	60495	1546	1546	1546	1546	0
485	20231109	120900	60495	1546	1546	1546	1546	0
486	20231109	120800	60495	1546	1546	1546	1546	0
487	20231109	120700	60495	1546	1546	1546	1546	0
488	20231109	120600	60495	1546	1546	1546	1546	0
489	20231109	120500	60495	1546	1546	1546	1546	0
490	20231109	120400	60495	1546	1546	1546	1546	0
491	20231109	120300	60495	1546	1546	1546	1546	0
492	20231109	120200	60495	1546	1546	1546	1546	0
493	20231109	120100	60495	1546	1546	1546	1546	0
494	20231109	120000	60495	1546	1546	1546	1546	0
495	20231109	115900	60495	1546	1546	1546	1546	0
496	20231109	115800	60495	1546	1546	1546	1546	0
497	20231109	115700	60495	1546	1546	1546	1546	0
498	20231109	115600	60495	1546	1546	1546	1546	0
499	20231109	115500	60495	1546	1546	1546	1546	0
500	20231109	115400	60495	1546	1546	1546	1546	0
501	20231109	115300	60495	1546	1546	1546	1546	0
502	20231109	115200	60495	1546	1546	1546	1546	0
503	20231109	115100	60495	1546	1546	1546	1546	0
504	20231109	115000	60495	1546	1546	1546	1546	0
505	20231109	114900	60495	1546	1546	1546	1546	0
506	20231109	114800	60495	1546	1546	1546	1546	0
507	20231109	114700	60495	1546	1546	1546	1546	0
508	20231109	114600	60495	1546	1546	1546	1546	0
509	20231109	114500	60495	1546	1546	1546	1546	0
510	20231109	114400	60495	1546	1546	1546	1546	0
511	20231109	114300	60495	1546	1546	1546	1546	0
512	20231109	114200	60495	1546	1546	1546	1546	0
513	20231109	114100	60495	1546	1546	1546	1546	0
514	20231109	114000	60495	1546	1546	1546	1546	0
515	20231109	113900	60495	1546	1546	1546	1546	0
516	20231109	113800	60495	1546	1546	1546	1546	0
517	20231109	113700	60495	1546	1546	1546	1546	0
518	20231109	113600	60495	1546	1546	1546	1546	0
519	20231109	113500	60495	1546	1546	1546	1546	0
520	20231109	113400	60495	1546	1546	1546	1546	0
521	20231109	113300	60495	1546	1546	1546	1546	0
522	20231109	113200	60495	1546	1546	1546	1546	0
523	20231109	113100	60495	1546	1546	1546	1546	0
524	20231109	113000	60495	1546	1546	1546	1546	0
525	20231109	112900	60495	1546	1546	1546	1546	0
526	20231109	112800	60495	1546	1546	1546	1546	0
527	20231109	112700	60495	1546	1546	1546	1546	0
528	20231109	112600	60495	1546	1546	1546	1546	0
529	20231109	112500	60495	1546	1546	1546	1546	0
530	20231109	112400	60495	1546	1546	1546	1546	0
531	20231109	112300	60495	1546	1546	1546	1546	0
532	20231109	112200	60495	1546	1546	1546	1546	0
533	20231109	112100	60495	1546	1546	1546	1546	0
534	20231109	112000	60495	1546	1546	1546	1546	0
535	20231109	111900	60495	1546	1546	1546	1546	0
536	20231109	111800	60495	1546	1546	1546	1546	0
537	20231109	111700	60495	1546	1546	1546	1546	0
538	20231109	111600	60495	1546	1546	1546	1546	0
539	20231109	111500	60495	1546	1546	1546	1546	0
540	20231109	111400	60495	1546	1546	1546	1546	0
541	20231109	111300	60495	1546	1546	1546	1546	0
542	20231109	111200	60495	1546	1546	1546	1546	0
543	20231109	111100	60495	1546	1546	1546	1546	0
544	20231109	111000	60495	1546	1546	1546	1546	0
545	20231109	110900	60495	1546	1546	1546	1546	0
546	20231109	110800	60495	1546	1546	1546	1546	0
547	20231109	110700	60495	1546	1546	1546	1546	0
548	20231109	110600	60495	1546	1546	1546	1546	0
549	20231109	110500	60495	1546	1546	1546	1546	1
550	20231109	110400	58949	1148	1148	1148	1148	0
551	20231109	110300	58949	1148	1148	1148	1148	50
552	20231109	110200	1549	1549	1549	1549	1549	0
553	20231109	110100	1549	1549	1549	1549	1549	0
554	20231109	110000	1549	1549	1549	1549	1549	0
555	20231109	105900	1549	1549	1549	1549	1549	0
556	20231109	105800	1549	1549	1549	1549	1549	0
557	20231109	105700	1549	1549	1549	1549	1549	0
558	20231109	105600	1549	1549	1549	1549	1549	0
559	20231109	105500	1549	1549	1549	1549	1549	0
560	20231109	105400	1549	1549	1549	1549	1549	0
561	20231109	105300	1549	1549	1549	1549	1549	0
562	20231109	105200	1549	1549	1549	1549	1549	0
563	20231109	105100	1549	1549	1549	1549	1549	0
564	20231109	105000	1549	1549	1549	1549	1549	0
565	20231109	104900	1549	1549	1549	1549	1549	0
566	20231109	104800	1549	1549	1549	1549	1549	0
567	20231109	104700	1549	1549	1549	1549	1549	0
568	20231109	104600	1549	1549	1549	1549	1549	0
569	20231109	104500	1549	1549	1549	1549	1549	0
570	20231109	104400	1549	1549	1549	1549	1549	0
571	20231109	104300	1549	1549	1549	1549	1549	0
572	20231109	104200	1549	1549	1549	1549	1549	0
573	20231109	104100	1549	1549	1549	1549	1549	0
574	20231109	104000	1549	1549	1549	1549	1549	0
575	20231109	103900	1549	1549	1549	1549	1549	0
576	20231109	103800	1549	1549	1549	1549	1549	0
577	20231109	103700	1549	1549	1549	1549	1549	0
578	20231109	103600	1549	1549	1549	1549	1549	0
579	20231109	103500	1549	1549	1549	1549	1549	0
580	20231109	103400	1549	1549	1549	1549	1549	0
581	20231109	103300	1549	1549	1549	1549	1549	0
582	20231109	103200	1549	1549	1549	1549	1549	0
583	20231109	103100	1549	1549	1549	1549	1549	0
584	20231109	103000	1549	1549	1549	1549	1549	0
585	20231109	102900	1549	1549	1549	1549	1549	0
586	20231109	102800	1549	1549	1549	1549	1549	0
587	20231109	102700	1549	1549	1549	1549	1549	0
588	20231109	102600	1549	1549	1549	1549	1549	0
589	20231109	102500	1549	1549	1549	1549	1549	0
590	20231109	102400	1549	1549	1549	1549	1549	0
591	20231109	102300	1549	1549	1549	1549	1549	0
592	20231109	102200	1549	1549	1549	1549	1549	0
593	20231109	102100	1549	1549	1549	1549	1549	0
594	20231109	102000	1549	1549	1549	1549	1549	0
595	20231109	101900	1549	1549	1549	1549	1549	0
596	20231109	101800	1549	1549	1549	1549	1549	0
597	20231109	101700	1549	1549	1549	1549	1549	0
598	20231109	101600	1549	1549	1549	1549	1549	0
599	20231109	101500	1549	1549	1549	1549	1549	0
600	20231109	101400	1549	1549	1549	1549	1549	0
601	20231109	101300	1549	1549	1549	1549	1549	0
602	20231109	101200	1549	1549	1549	1549	1549	0
603	20231109	101100	1549	1549	1549	1549	1549	0
604	20231109	101000	1549	1549	1549	1549	1549	0
605	20231109	100900	1549	1549	1549	1549	1549	0
606	20231109	100800	1549	1549	1549	1549	1549	0
607	20231109	100700	1549	1549	1549	1549	1549	0
608	20231109	100600	1549	1549	1549	1549	1549	0
609	20231109	100500	1549	1549	1549	1549	1549	0
610	20231109	100400	1549	1549	1549	1549	1549	0
611	20231109	100300	1549	1549	1549	1549	1549	0
612	20231109	100200	1549	1549	1549	1549	1549	0
613	20231109	100100	1549	1549	1549	1549	1549	0
614	20231109	100000	1549	1549	1549	1549	1549	0
615	20231109	095900	1549	1549	1549	1549	1549	0
616	20231109	095800	1549	1549	1549	1549	1549	0
617	20231109	095700	1549	1549	1549	1549	1549	0
618	20231109	095600	1549	1549	1549	1549	1549	0
619	20231109	095500	1549	1549	1549	1549	1549	0
620	20231109	095400	1549	1549	1549	1549	1549	0
621	20231109	095300	1549	1549	1549	1549	1549	0
622	20231109	095200	1549	1549	1549	1549	1549	0
623	20231109	095100	1549	1549	1549	1549	1549	0
624	20231109	095000	1549	1549	1549	1549	1549	0
625	20231109	094900	1549	1549	1549	1549	1549	0
626	20231109	094800	1549	1549	1549	1549	1549	0
627	20231109	094700	1549	1549	1549	1549	1549	0
628	20231109	094600	1549	1549	1549	1549	1549	0
629	20231109	094500	1549	1549	1549	1549	1549	0
630	20231109	094400	1549	1549	1549	1549	1549	0
631	20231109	094300	1549	1549	1549	1549	1549	0
632	20231109	094200	1549	1549	1549	1549	1549	0
633	20231109	094100	1549	1549	1549	1549	1549	0
634	20231109	094000	1549	1549	1549	1549	1549	0
635	20231109	093900	1549	1549	1549	1549	1549	0
636	20231109	093800	1549	1549	1549	1549	1549	0
637	20231109	093700	1549	1549	1549	1549	1549	0
638	20231109	093600	1549	1549	1549	1549	1549	0
639	20231109	093500	1549	1549	1549	1549	1549	0
640	20231109	093400	1549	1549	1549	1549	1549	0
641	20231109	093300	1549	1549	1549	1549	1549	0
642	20231109	093200	1549	1549	1549	1549	1549	0
643	20231109	093100	1549	1549	1549	1549	1549	0
644	20231109	093000	1549	1549	1549	1549	1549	0
645	20231109	092900	1549	1549	1549	1549	1549	0
646	20231109	092800	1549	1549	1549	1549	1549	0
647	20231109	092700	1549	1549	1549	1549	1549	0
648	20231109	092600	1549	1549	1549	1549	1549	0
649	20231109	092500	1549	1549	1549	1549	1549	0
650	20231109	092400	1549	1549	1549	1549	1549	0
651	20231109	092300	1549	1549	1549	1549	1549	1
652	20231109	092200	0	1349	1349	1349	1349	0
653	20231109	092100	0	1349	1349	1349	1349	0
654	20231109	092000	0	1349	1349	1349	1349	0
655	20231109	091900	0	1349	1349	1349	1349	0
656	20231109	091800	0	1349	1349	1349	1349	0
657	20231109	091700	0	1349	1349	1349	1349	0
658	20231109	091600	0	1349	1349	1349	1349	0
659	20231109	091500	0	1349	1349	1349	1349	0
660	20231109	091400	0	1349	1349	1349	1349	0
661	20231109	091300	0	1349	1349	1349	1349	0
662	20231109	091200	0	1349	1349	1349	1349	0
663	20231109	091100	0	1349	1349	1349	1349	0
664	20231109	091000	0	1349	1349	1349	1349	0
665	20231109	090900	0	1349	1349	1349	1349	0
666	20231109	090800	0	1349	1349	1349	1349	0
667	20231109	090700	0	1349	1349	1349	1349	0
668	20231109	090600	0	1349	1349	1349	1349	0
669	20231109	090500	0	1349	1349	1349	1349	0
670	20231109	090400	0	1349	1349	1349	1349	0
671	20231109	090300	0	1349	1349	1349	1349	0
672	20231109	090200	0	1349	1349	1349	1349	0
673	20231109	090100	0	1349	1349	1349	1349	0
674	20231109	090000	0	1349	1349	1349	1349	0