KissMeData/224760/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203300	39760	5590	4650	5590	4650	6
3	20231116	203200	39760	5590	5590	5590	5590	0
4	20231116	203100	39760	5590	5590	5590	5590	0
5	20231116	203000	39760	5590	5590	5590	5590	0
6	20231116	202900	39760	5590	5590	5590	5590	0
7	20231116	202800	39760	5590	5590	5590	5590	0
8	20231116	202700	39760	5590	5590	5590	5590	0
9	20231116	202600	39760	5590	5590	5590	5590	0
10	20231116	202500	39760	5590	5590	5590	5590	0
11	20231116	202400	39760	5590	5590	5590	5590	0
12	20231116	202300	39760	5590	5590	5590	5590	0
13	20231116	202200	39760	5590	5590	5590	5590	0
14	20231116	202100	39760	5590	5590	5590	5590	0
15	20231116	202000	39760	5590	5590	5590	5590	0
16	20231116	201900	39760	5590	5590	5590	5590	0
17	20231116	201800	39760	5590	5590	5590	5590	0
18	20231116	201700	39760	5590	5590	5590	5590	0
19	20231116	201600	39760	5590	5590	5590	5590	0
20	20231116	201500	39760	5590	5590	5590	5590	0
21	20231116	201400	39760	5590	5590	5590	5590	0
22	20231116	201300	39760	5590	5590	5590	5590	0
23	20231116	201200	39760	5590	5590	5590	5590	0
24	20231116	201100	39760	5590	5590	5590	5590	0
25	20231116	201000	39760	5590	5590	5590	5590	0
26	20231116	200900	39760	5590	5590	5590	5590	0
27	20231116	200800	39760	5590	5590	5590	5590	0
28	20231116	200700	39760	5590	5590	5590	5590	0
29	20231116	200600	39760	5590	5590	5590	5590	0
30	20231116	200500	39760	5590	5590	5590	5590	0
31	20231116	200400	39760	5590	5590	5590	5590	0
32	20231116	200300	39760	5590	4650	5590	4650	6
33	20231116	200200	39760	5590	5590	5590	5590	0
34	20231116	200100	39760	5590	5590	5590	5590	0
35	20231116	200000	39760	5590	5590	5590	5590	0
36	20231116	195900	39760	5590	5590	5590	5590	0
37	20231116	195800	39760	5590	5590	5590	5590	0
38	20231116	195700	39760	5590	5590	5590	5590	0
39	20231116	195600	39760	5590	5590	5590	5590	0
40	20231116	195500	39760	5590	5590	5590	5590	0
41	20231116	195400	39760	5590	5590	5590	5590	0
42	20231116	195300	39760	5590	5590	5590	5590	0
43	20231116	195200	39760	5590	5590	5590	5590	0
44	20231116	195100	39760	5590	5590	5590	5590	0
45	20231116	195000	39760	5590	5590	5590	5590	0
46	20231116	194900	39760	5590	5590	5590	5590	0
47	20231116	194800	39760	5590	5590	5590	5590	0
48	20231116	194700	39760	5590	5590	5590	5590	0
49	20231116	194600	39760	5590	5590	5590	5590	0
50	20231116	194500	39760	5590	5590	5590	5590	0
51	20231116	194400	39760	5590	5590	5590	5590	0
52	20231116	194300	39760	5590	5590	5590	5590	0
53	20231116	194200	39760	5590	5590	5590	5590	0
54	20231116	194100	39760	5590	5590	5590	5590	0
55	20231116	194000	39760	5590	5590	5590	5590	0
56	20231116	193900	39760	5590	5590	5590	5590	0
57	20231116	193800	39760	5590	5590	5590	5590	0
58	20231116	193700	39760	5590	5590	5590	5590	0
59	20231116	193600	39760	5590	5590	5590	5590	0
60	20231116	193500	39760	5590	5590	5590	5590	0
61	20231116	193400	39760	5590	5590	5590	5590	0
62	20231116	193300	39760	5590	4650	5590	4650	6
63	20231116	193200	39760	5590	5590	5590	5590	0
64	20231116	193100	39760	5590	5590	5590	5590	0
65	20231116	193000	39760	5590	5590	5590	5590	0
66	20231116	192900	39760	5590	5590	5590	5590	0
67	20231116	192800	39760	5590	5590	5590	5590	0
68	20231116	192700	39760	5590	5590	5590	5590	0
69	20231116	192600	39760	5590	5590	5590	5590	0
70	20231116	192500	39760	5590	5590	5590	5590	0
71	20231116	192400	39760	5590	5590	5590	5590	0
72	20231116	192300	39760	5590	5590	5590	5590	0
73	20231116	192200	39760	5590	5590	5590	5590	0
74	20231116	192100	39760	5590	5590	5590	5590	0
75	20231116	192000	39760	5590	5590	5590	5590	0
76	20231116	191900	39760	5590	5590	5590	5590	0
77	20231116	191800	39760	5590	5590	5590	5590	0
78	20231116	191700	39760	5590	5590	5590	5590	0
79	20231116	191600	39760	5590	5590	5590	5590	0
80	20231116	191500	39760	5590	5590	5590	5590	0
81	20231116	191400	39760	5590	5590	5590	5590	0
82	20231116	191300	39760	5590	5590	5590	5590	0
83	20231116	191200	39760	5590	5590	5590	5590	0
84	20231116	191100	39760	5590	5590	5590	5590	0
85	20231116	191000	39760	5590	5590	5590	5590	0
86	20231116	190900	39760	5590	5590	5590	5590	0
87	20231116	190800	39760	5590	5590	5590	5590	0
88	20231116	190700	39760	5590	5590	5590	5590	0
89	20231116	190600	39760	5590	5590	5590	5590	0
90	20231116	190500	39760	5590	5590	5590	5590	0
91	20231116	190400	39760	5590	5590	5590	5590	0
92	20231116	190300	39760	5590	4650	5590	4650	6
93	20231116	190200	39760	5590	5590	5590	5590	0
94	20231116	190100	39760	5590	5590	5590	5590	0
95	20231116	190000	39760	5590	5590	5590	5590	0
96	20231116	185900	39760	5590	5590	5590	5590	0
97	20231116	185800	39760	5590	5590	5590	5590	0
98	20231116	185700	39760	5590	5590	5590	5590	0
99	20231116	185600	39760	5590	5590	5590	5590	0
100	20231116	185500	39760	5590	5590	5590	5590	0
101	20231116	185400	39760	5590	5590	5590	5590	0
102	20231116	185300	39760	5590	5590	5590	5590	0
103	20231116	185200	39760	5590	5590	5590	5590	0
104	20231116	185100	39760	5590	5590	5590	5590	0
105	20231116	185000	39760	5590	5590	5590	5590	0
106	20231116	184900	39760	5590	5590	5590	5590	0
107	20231116	184800	39760	5590	5590	5590	5590	0
108	20231116	184700	39760	5590	5590	5590	5590	0
109	20231116	184600	39760	5590	5590	5590	5590	0
110	20231116	184500	39760	5590	5590	5590	5590	0
111	20231116	184400	39760	5590	5590	5590	5590	0
112	20231116	184300	39760	5590	5590	5590	5590	0
113	20231116	184200	39760	5590	5590	5590	5590	0
114	20231116	184100	39760	5590	5590	5590	5590	0
115	20231116	184000	39760	5590	5590	5590	5590	0
116	20231116	183900	39760	5590	5590	5590	5590	0
117	20231116	183800	39760	5590	5590	5590	5590	0
118	20231116	183700	39760	5590	5590	5590	5590	0
119	20231116	183600	39760	5590	5590	5590	5590	0
120	20231116	183500	39760	5590	5590	5590	5590	0
121	20231116	183400	39760	5590	5590	5590	5590	0
122	20231116	183300	39760	5590	4650	5590	4650	6
123	20231116	183200	39760	5590	5590	5590	5590	0
124	20231116	183100	39760	5590	5590	5590	5590	0
125	20231116	183000	39760	5590	5590	5590	5590	0
126	20231116	182900	39760	5590	5590	5590	5590	0
127	20231116	182800	39760	5590	5590	5590	5590	0
128	20231116	182700	39760	5590	5590	5590	5590	0
129	20231116	182600	39760	5590	5590	5590	5590	0
130	20231116	182500	39760	5590	5590	5590	5590	0
131	20231116	182400	39760	5590	5590	5590	5590	0
132	20231116	182300	39760	5590	5590	5590	5590	0
133	20231116	182200	39760	5590	5590	5590	5590	0
134	20231116	182100	39760	5590	5590	5590	5590	0
135	20231116	182000	39760	5590	5590	5590	5590	0
136	20231116	181900	39760	5590	5590	5590	5590	0
137	20231116	181800	39760	5590	5590	5590	5590	0
138	20231116	181700	39760	5590	5590	5590	5590	0
139	20231116	181600	39760	5590	5590	5590	5590	0
140	20231116	181500	39760	5590	5590	5590	5590	0
141	20231116	181400	39760	5590	5590	5590	5590	0
142	20231116	181300	39760	5590	5590	5590	5590	0
143	20231116	181200	39760	5590	5590	5590	5590	0
144	20231116	181100	39760	5590	5590	5590	5590	0
145	20231116	181000	39760	5590	5590	5590	5590	0
146	20231116	180900	39760	5590	5590	5590	5590	0
147	20231116	180800	39760	5590	5590	5590	5590	0
148	20231116	180700	39760	5590	5590	5590	5590	0
149	20231116	180600	39760	5590	5590	5590	5590	0
150	20231116	180500	39760	5590	5590	5590	5590	0
151	20231116	180400	39760	5590	5590	5590	5590	0
152	20231116	180300	39760	5590	4650	5590	4650	6
153	20231116	180200	39760	5590	5590	5590	5590	0
154	20231116	180100	39760	5590	5590	5590	5590	0
155	20231116	180000	39760	5590	5590	5590	5590	0
156	20231116	175900	39760	5590	5590	5590	5590	0
157	20231116	175800	39760	5590	5590	5590	5590	0
158	20231116	175700	39760	5590	5590	5590	5590	0
159	20231116	175600	39760	5590	5590	5590	5590	0
160	20231116	175500	39760	5590	5590	5590	5590	0
161	20231116	175400	39760	5590	5590	5590	5590	0
162	20231116	175300	39760	5590	5590	5590	5590	0
163	20231116	175200	39760	5590	5590	5590	5590	0
164	20231116	175100	39760	5590	5590	5590	5590	0
165	20231116	175000	39760	5590	5590	5590	5590	0
166	20231116	174900	39760	5590	5590	5590	5590	0
167	20231116	174800	39760	5590	5590	5590	5590	0
168	20231116	174700	39760	5590	5590	5590	5590	0
169	20231116	174600	39760	5590	5590	5590	5590	0
170	20231116	174500	39760	5590	5590	5590	5590	0
171	20231116	174400	39760	5590	5590	5590	5590	0
172	20231116	174300	39760	5590	5590	5590	5590	0
173	20231116	174200	39760	5590	5590	5590	5590	0
174	20231116	174100	39760	5590	5590	5590	5590	0
175	20231116	174000	39760	5590	5590	5590	5590	0
176	20231116	173900	39760	5590	5590	5590	5590	0
177	20231116	173800	39760	5590	5590	5590	5590	0
178	20231116	173700	39760	5590	5590	5590	5590	0
179	20231116	173600	39760	5590	5590	5590	5590	0
180	20231116	173500	39760	5590	5590	5590	5590	0
181	20231116	173400	39760	5590	5590	5590	5590	0
182	20231116	173300	39760	5590	4650	5590	4650	6
183	20231116	173200	39760	5590	5590	5590	5590	0
184	20231116	173100	39760	5590	5590	5590	5590	0
185	20231116	173000	39760	5590	5590	5590	5590	0
186	20231116	172900	39760	5590	5590	5590	5590	0
187	20231116	172800	39760	5590	5590	5590	5590	0
188	20231116	172700	39760	5590	5590	5590	5590	0
189	20231116	172600	39760	5590	5590	5590	5590	0
190	20231116	172500	39760	5590	5590	5590	5590	0
191	20231116	172400	39760	5590	5590	5590	5590	0
192	20231116	172300	39760	5590	5590	5590	5590	0
193	20231116	172200	39760	5590	5590	5590	5590	0
194	20231116	172100	39760	5590	5590	5590	5590	0
195	20231116	172000	39760	5590	5590	5590	5590	0
196	20231116	171900	39760	5590	5590	5590	5590	0
197	20231116	171800	39760	5590	5590	5590	5590	0
198	20231116	171700	39760	5590	5590	5590	5590	0
199	20231116	171600	39760	5590	5590	5590	5590	0
200	20231116	171500	39760	5590	5590	5590	5590	0
201	20231116	171400	39760	5590	5590	5590	5590	0
202	20231116	171300	39760	5590	5590	5590	5590	0
203	20231116	171200	39760	5590	5590	5590	5590	0
204	20231116	171100	39760	5590	5590	5590	5590	0
205	20231116	171000	39760	5590	5590	5590	5590	0
206	20231116	170900	39760	5590	5590	5590	5590	0
207	20231116	170800	39760	5590	5590	5590	5590	0
208	20231116	170700	39760	5590	5590	5590	5590	0
209	20231116	170600	39760	5590	5590	5590	5590	0
210	20231116	170500	39760	5590	5590	5590	5590	0
211	20231116	170400	39760	5590	5590	5590	5590	0
212	20231116	170300	39760	5590	4650	5590	4650	6
213	20231116	170200	39760	5590	5590	5590	5590	0
214	20231116	170100	39760	5590	5590	5590	5590	0
215	20231116	170000	39760	5590	5590	5590	5590	0
216	20231116	165900	39760	5590	5590	5590	5590	0
217	20231116	165800	39760	5590	5590	5590	5590	0
218	20231116	165700	39760	5590	5590	5590	5590	0
219	20231116	165600	39760	5590	5590	5590	5590	0
220	20231116	165500	39760	5590	5590	5590	5590	0
221	20231116	165400	39760	5590	5590	5590	5590	0
222	20231116	165300	39760	5590	5590	5590	5590	0
223	20231116	165200	39760	5590	5590	5590	5590	0
224	20231116	165100	39760	5590	5590	5590	5590	0
225	20231116	165000	39760	5590	5590	5590	5590	0
226	20231116	164900	39760	5590	5590	5590	5590	0
227	20231116	164800	39760	5590	5590	5590	5590	0
228	20231116	164700	39760	5590	5590	5590	5590	0
229	20231116	164600	39760	5590	5590	5590	5590	0
230	20231116	164500	39760	5590	5590	5590	5590	0
231	20231116	164400	39760	5590	5590	5590	5590	0
232	20231116	164300	39760	5590	5590	5590	5590	0
233	20231116	164200	39760	5590	5590	5590	5590	0
234	20231116	164100	39760	5590	5590	5590	5590	0
235	20231116	164000	39760	5590	5590	5590	5590	0
236	20231116	163900	39760	5590	5590	5590	5590	0
237	20231116	163800	39760	5590	5590	5590	5590	0
238	20231116	163700	39760	5590	5590	5590	5590	0
239	20231116	163600	39760	5590	5590	5590	5590	0
240	20231116	163500	39760	5590	5590	5590	5590	0
241	20231116	163400	39760	5590	5590	5590	5590	0
242	20231116	163300	39760	5590	4650	5590	4650	6
243	20231116	163200	39760	5590	5590	5590	5590	0
244	20231116	163100	39760	5590	5590	5590	5590	0
245	20231116	163000	39760	5590	5590	5590	5590	0
246	20231116	162900	39760	5590	5590	5590	5590	0
247	20231116	162800	39760	5590	5590	5590	5590	0
248	20231116	162700	39760	5590	5590	5590	5590	0
249	20231116	162600	39760	5590	5590	5590	5590	0
250	20231116	162500	39760	5590	5590	5590	5590	0
251	20231116	162400	39760	5590	5590	5590	5590	0
252	20231116	162300	39760	5590	5590	5590	5590	0
253	20231116	162200	39760	5590	5590	5590	5590	0
254	20231116	162100	39760	5590	5590	5590	5590	0
255	20231116	162000	39760	5590	5590	5590	5590	0
256	20231116	161900	39760	5590	5590	5590	5590	0
257	20231116	161800	39760	5590	5590	5590	5590	0
258	20231116	161700	39760	5590	5590	5590	5590	0
259	20231116	161600	39760	5590	5590	5590	5590	0
260	20231116	161500	39760	5590	5590	5590	5590	0
261	20231116	161400	39760	5590	5590	5590	5590	0
262	20231116	161300	39760	5590	5590	5590	5590	0
263	20231116	161200	39760	5590	5590	5590	5590	0
264	20231116	161100	39760	5590	5590	5590	5590	0
265	20231116	161000	39760	5590	5590	5590	5590	0
266	20231116	160900	39760	5590	5590	5590	5590	0
267	20231116	160800	39760	5590	5590	5590	5590	0
268	20231116	160700	39760	5590	5590	5590	5590	0
269	20231116	160600	39760	5590	5590	5590	5590	0
270	20231116	160500	39760	5590	5590	5590	5590	0
271	20231116	160400	39760	5590	5590	5590	5590	0
272	20231116	160300	39760	5590	5590	5590	5590	0
273	20231116	160200	39760	5590	5590	5590	5590	0
274	20231116	160100	39760	5590	5590	5590	5590	0
275	20231116	160000	39760	5590	5590	5590	5590	0
276	20231116	155900	39760	5590	5590	5590	5590	0
277	20231116	155800	39760	5590	5590	5590	5590	0
278	20231116	155700	39760	5590	5590	5590	5590	0
279	20231116	155600	39760	5590	5590	5590	5590	0
280	20231116	155500	39760	5590	5590	5590	5590	0
281	20231116	155400	39760	5590	5590	5590	5590	0
282	20231116	155300	39760	5590	5590	5590	5590	0
283	20231116	155200	39760	5590	5590	5590	5590	0
284	20231116	155100	39760	5590	5590	5590	5590	0
285	20231116	155000	39760	5590	5590	5590	5590	0
286	20231116	154900	39760	5590	5590	5590	5590	0
287	20231116	154800	39760	5590	5590	5590	5590	0
288	20231116	154700	39760	5590	5590	5590	5590	0
289	20231116	154600	39760	5590	5590	5590	5590	0
290	20231116	154500	39760	5590	5590	5590	5590	0
291	20231116	154400	39760	5590	5590	5590	5590	0
292	20231116	154300	39760	5590	5590	5590	5590	0
293	20231116	154200	39760	5590	5590	5590	5590	0
294	20231116	154100	39760	5590	5590	5590	5590	0
295	20231116	154000	39760	5590	5590	5590	5590	0
296	20231116	153900	39760	5590	5590	5590	5590	0
297	20231116	153800	39760	5590	5590	5590	5590	0
298	20231116	153700	39760	5590	5590	5590	5590	0
299	20231116	153600	39760	5590	5590	5590	5590	0
300	20231116	153500	39760	5590	5590	5590	5590	0
301	20231116	153400	39760	5590	5590	5590	5590	0
302	20231116	153300	39760	5590	5590	5590	5590	0
303	20231116	153200	39760	5590	5590	5590	5590	0
304	20231116	153100	39760	5590	5590	5590	5590	0
305	20231116	153000	39760	5590	5590	5590	5590	0
306	20231116	152900	39760	5590	5590	5590	5590	0
307	20231116	152800	39760	5590	5590	5590	5590	0
308	20231116	152700	39760	5590	5590	5590	5590	0
309	20231116	152600	39760	5590	5590	5590	5590	0
310	20231116	152500	39760	5590	5590	5590	5590	0
311	20231116	152400	39760	5590	5590	5590	5590	0
312	20231116	152300	39760	5590	5590	5590	5590	0
313	20231116	152200	39760	5590	5590	5590	5590	0
314	20231116	152100	39760	5590	4650	5590	4650	6
315	20231116	152000	10920	4650	4650	4650	4650	0
316	20231116	151900	10920	4650	4650	4650	4650	0
317	20231116	151800	10920	4650	4650	4650	4650	0
318	20231116	151700	10920	4650	4650	4650	4650	0
319	20231116	151600	10920	4650	4650	4650	4650	0
320	20231116	151500	10920	4650	4650	4650	4650	0
321	20231116	151400	10920	4650	4650	4650	4650	0
322	20231116	151300	10920	4650	4650	4650	4650	1
323	20231116	151200	6270	6270	6270	6270	6270	0
324	20231116	151100	6270	6270	6270	6270	6270	0
325	20231116	151000	6270	6270	6270	6270	6270	0
326	20231116	150900	6270	6270	6270	6270	6270	0
327	20231116	150800	6270	6270	6270	6270	6270	0
328	20231116	150700	6270	6270	6270	6270	6270	0
329	20231116	150600	6270	6270	6270	6270	6270	0
330	20231116	150500	6270	6270	6270	6270	6270	0
331	20231116	150400	6270	6270	6270	6270	6270	0
332	20231116	150300	6270	6270	6270	6270	6270	0
333	20231116	150200	6270	6270	6270	6270	6270	0
334	20231116	150100	6270	6270	6270	6270	6270	0
335	20231116	150000	6270	6270	6270	6270	6270	0
336	20231116	145900	6270	6270	6270	6270	6270	0
337	20231116	145800	6270	6270	6270	6270	6270	0
338	20231116	145700	6270	6270	6270	6270	6270	0
339	20231116	145600	6270	6270	6270	6270	6270	0
340	20231116	145500	6270	6270	6270	6270	6270	0
341	20231116	145400	6270	6270	6270	6270	6270	0
342	20231116	145300	6270	6270	6270	6270	6270	0
343	20231116	145200	6270	6270	6270	6270	6270	0
344	20231116	145100	6270	6270	6270	6270	6270	0
345	20231116	145000	6270	6270	6270	6270	6270	0
346	20231116	144900	6270	6270	6270	6270	6270	0
347	20231116	144800	6270	6270	6270	6270	6270	0
348	20231116	144700	6270	6270	6270	6270	6270	0
349	20231116	144600	6270	6270	6270	6270	6270	0
350	20231116	144500	6270	6270	6270	6270	6270	0
351	20231116	144400	6270	6270	6270	6270	6270	0
352	20231116	144300	6270	6270	6270	6270	6270	0
353	20231116	144200	6270	6270	6270	6270	6270	0
354	20231116	144100	6270	6270	6270	6270	6270	0
355	20231116	144000	6270	6270	6270	6270	6270	0
356	20231116	143900	6270	6270	6270	6270	6270	0
357	20231116	143800	6270	6270	6270	6270	6270	0
358	20231116	143700	6270	6270	6270	6270	6270	0
359	20231116	143600	6270	6270	6270	6270	6270	0
360	20231116	143500	6270	6270	6270	6270	6270	0
361	20231116	143400	6270	6270	6270	6270	6270	0
362	20231116	143300	6270	6270	6270	6270	6270	0
363	20231116	143200	6270	6270	6270	6270	6270	0
364	20231116	143100	6270	6270	6270	6270	6270	0
365	20231116	143000	6270	6270	6270	6270	6270	0
366	20231116	142900	6270	6270	6270	6270	6270	0
367	20231116	142800	6270	6270	6270	6270	6270	0
368	20231116	142700	6270	6270	6270	6270	6270	0
369	20231116	142600	6270	6270	6270	6270	6270	0
370	20231116	142500	6270	6270	6270	6270	6270	0
371	20231116	142400	6270	6270	6270	6270	6270	0
372	20231116	142300	6270	6270	6270	6270	6270	0
373	20231116	142200	6270	6270	6270	6270	6270	0
374	20231116	142100	6270	6270	6270	6270	6270	0
375	20231116	142000	6270	6270	6270	6270	6270	0
376	20231116	141900	6270	6270	6270	6270	6270	0
377	20231116	141800	6270	6270	6270	6270	6270	0
378	20231116	141700	6270	6270	6270	6270	6270	0
379	20231116	141600	6270	6270	6270	6270	6270	0
380	20231116	141500	6270	6270	6270	6270	6270	0
381	20231116	141400	6270	6270	6270	6270	6270	0
382	20231116	141300	6270	6270	6270	6270	6270	0
383	20231116	141200	6270	6270	6270	6270	6270	0
384	20231116	141100	6270	6270	6270	6270	6270	0
385	20231116	141000	6270	6270	6270	6270	6270	0
386	20231116	140900	6270	6270	6270	6270	6270	0
387	20231116	140800	6270	6270	6270	6270	6270	0
388	20231116	140700	6270	6270	6270	6270	6270	0
389	20231116	140600	6270	6270	6270	6270	6270	0
390	20231116	140500	6270	6270	6270	6270	6270	0
391	20231116	140400	6270	6270	6270	6270	6270	0
392	20231116	140300	6270	6270	6270	6270	6270	0
393	20231116	140200	6270	6270	6270	6270	6270	0
394	20231116	140100	6270	6270	6270	6270	6270	0
395	20231116	140000	6270	6270	6270	6270	6270	0
396	20231116	135900	6270	6270	6270	6270	6270	0
397	20231116	135800	6270	6270	6270	6270	6270	0
398	20231116	135700	6270	6270	6270	6270	6270	0
399	20231116	135600	6270	6270	6270	6270	6270	0
400	20231116	135500	6270	6270	6270	6270	6270	0
401	20231116	135400	6270	6270	6270	6270	6270	0
402	20231116	135300	6270	6270	6270	6270	6270	0
403	20231116	135200	6270	6270	6270	6270	6270	0
404	20231116	135100	6270	6270	6270	6270	6270	0
405	20231116	135000	6270	6270	6270	6270	6270	0
406	20231116	134900	6270	6270	6270	6270	6270	0
407	20231116	134800	6270	6270	6270	6270	6270	0
408	20231116	134700	6270	6270	6270	6270	6270	0
409	20231116	134600	6270	6270	6270	6270	6270	0
410	20231116	134500	6270	6270	6270	6270	6270	0
411	20231116	134400	6270	6270	6270	6270	6270	0
412	20231116	134300	6270	6270	6270	6270	6270	0
413	20231116	134200	6270	6270	6270	6270	6270	0
414	20231116	134100	6270	6270	6270	6270	6270	0
415	20231116	134000	6270	6270	6270	6270	6270	0
416	20231116	133900	6270	6270	6270	6270	6270	0
417	20231116	133800	6270	6270	6270	6270	6270	0
418	20231116	133700	6270	6270	6270	6270	6270	0
419	20231116	133600	6270	6270	6270	6270	6270	0
420	20231116	133500	6270	6270	6270	6270	6270	0
421	20231116	133400	6270	6270	6270	6270	6270	0
422	20231116	133300	6270	6270	6270	6270	6270	0
423	20231116	133200	6270	6270	6270	6270	6270	0
424	20231116	133100	6270	6270	6270	6270	6270	0
425	20231116	133000	6270	6270	6270	6270	6270	0
426	20231116	132900	6270	6270	6270	6270	6270	0
427	20231116	132800	6270	6270	6270	6270	6270	0
428	20231116	132700	6270	6270	6270	6270	6270	0
429	20231116	132600	6270	6270	6270	6270	6270	0
430	20231116	132500	6270	6270	6270	6270	6270	0
431	20231116	132400	6270	6270	6270	6270	6270	0
432	20231116	132300	6270	6270	6270	6270	6270	0
433	20231116	132200	6270	6270	6270	6270	6270	0
434	20231116	132100	6270	6270	6270	6270	6270	0
435	20231116	132000	6270	6270	6270	6270	6270	0
436	20231116	131900	6270	6270	6270	6270	6270	0
437	20231116	131800	6270	6270	6270	6270	6270	0
438	20231116	131700	6270	6270	6270	6270	6270	0
439	20231116	131600	6270	6270	6270	6270	6270	0
440	20231116	131500	6270	6270	6270	6270	6270	0
441	20231116	131400	6270	6270	6270	6270	6270	0
442	20231116	131300	6270	6270	6270	6270	6270	0
443	20231116	131200	6270	6270	6270	6270	6270	0
444	20231116	131100	6270	6270	6270	6270	6270	0
445	20231116	131000	6270	6270	6270	6270	6270	0
446	20231116	130900	6270	6270	6270	6270	6270	0
447	20231116	130800	6270	6270	6270	6270	6270	0
448	20231116	130700	6270	6270	6270	6270	6270	0
449	20231116	130600	6270	6270	6270	6270	6270	0
450	20231116	130500	6270	6270	6270	6270	6270	0
451	20231116	130400	6270	6270	6270	6270	6270	0
452	20231116	130300	6270	6270	6270	6270	6270	0
453	20231116	130200	6270	6270	6270	6270	6270	0
454	20231116	130100	6270	6270	6270	6270	6270	0
455	20231116	130000	6270	6270	6270	6270	6270	0
456	20231116	125900	6270	6270	6270	6270	6270	0
457	20231116	125800	6270	6270	6270	6270	6270	0
458	20231116	125700	6270	6270	6270	6270	6270	0
459	20231116	125600	6270	6270	6270	6270	6270	0
460	20231116	125500	6270	6270	6270	6270	6270	0
461	20231116	125400	6270	6270	6270	6270	6270	0
462	20231116	125300	6270	6270	6270	6270	6270	0
463	20231116	125200	6270	6270	6270	6270	6270	0
464	20231116	125100	6270	6270	6270	6270	6270	0
465	20231116	125000	6270	6270	6270	6270	6270	0
466	20231116	124900	6270	6270	6270	6270	6270	0
467	20231116	124800	6270	6270	6270	6270	6270	0
468	20231116	124700	6270	6270	6270	6270	6270	0
469	20231116	124600	6270	6270	6270	6270	6270	0
470	20231116	124500	6270	6270	6270	6270	6270	0
471	20231116	124400	6270	6270	6270	6270	6270	0
472	20231116	124300	6270	6270	6270	6270	6270	0
473	20231116	124200	6270	6270	6270	6270	6270	0
474	20231116	124100	6270	6270	6270	6270	6270	0
475	20231116	124000	6270	6270	6270	6270	6270	0
476	20231116	123900	6270	6270	6270	6270	6270	0
477	20231116	123800	6270	6270	6270	6270	6270	0
478	20231116	123700	6270	6270	6270	6270	6270	0
479	20231116	123600	6270	6270	6270	6270	6270	0
480	20231116	123500	6270	6270	6270	6270	6270	0
481	20231116	123400	6270	6270	6270	6270	6270	0
482	20231116	123300	6270	6270	6270	6270	6270	0
483	20231116	123200	6270	6270	6270	6270	6270	0
484	20231116	123100	6270	6270	6270	6270	6270	0
485	20231116	123000	6270	6270	6270	6270	6270	0
486	20231116	122900	6270	6270	6270	6270	6270	0
487	20231116	122800	6270	6270	6270	6270	6270	0
488	20231116	122700	6270	6270	6270	6270	6270	0
489	20231116	122600	6270	6270	6270	6270	6270	0
490	20231116	122500	6270	6270	6270	6270	6270	0
491	20231116	122400	6270	6270	6270	6270	6270	0
492	20231116	122300	6270	6270	6270	6270	6270	0
493	20231116	122200	6270	6270	6270	6270	6270	0
494	20231116	122100	6270	6270	6270	6270	6270	0
495	20231116	122000	6270	6270	6270	6270	6270	0
496	20231116	121900	6270	6270	6270	6270	6270	0
497	20231116	121800	6270	6270	6270	6270	6270	0
498	20231116	121700	6270	6270	6270	6270	6270	0
499	20231116	121600	6270	6270	6270	6270	6270	0
500	20231116	121500	6270	6270	6270	6270	6270	0
501	20231116	121400	6270	6270	6270	6270	6270	0
502	20231116	121300	6270	6270	6270	6270	6270	0
503	20231116	121200	6270	6270	6270	6270	6270	0
504	20231116	121100	6270	6270	6270	6270	6270	0
505	20231116	121000	6270	6270	6270	6270	6270	0
506	20231116	120900	6270	6270	6270	6270	6270	0
507	20231116	120800	6270	6270	6270	6270	6270	0
508	20231116	120700	6270	6270	6270	6270	6270	0
509	20231116	120600	6270	6270	6270	6270	6270	0
510	20231116	120500	6270	6270	6270	6270	6270	0
511	20231116	120400	6270	6270	6270	6270	6270	0
512	20231116	120300	6270	6270	6270	6270	6270	0
513	20231116	120200	6270	6270	6270	6270	6270	0
514	20231116	120100	6270	6270	6270	6270	6270	0
515	20231116	120000	6270	6270	6270	6270	6270	0
516	20231116	115900	6270	6270	6270	6270	6270	0
517	20231116	115800	6270	6270	6270	6270	6270	0
518	20231116	115700	6270	6270	6270	6270	6270	0
519	20231116	115600	6270	6270	6270	6270	6270	0
520	20231116	115500	6270	6270	6270	6270	6270	0
521	20231116	115400	6270	6270	6270	6270	6270	0
522	20231116	115300	6270	6270	6270	6270	6270	0
523	20231116	115200	6270	6270	6270	6270	6270	0
524	20231116	115100	6270	6270	6270	6270	6270	0
525	20231116	115000	6270	6270	6270	6270	6270	0
526	20231116	114900	6270	6270	6270	6270	6270	0
527	20231116	114800	6270	6270	6270	6270	6270	0
528	20231116	114700	6270	6270	6270	6270	6270	0
529	20231116	114600	6270	6270	6270	6270	6270	0
530	20231116	114500	6270	6270	6270	6270	6270	0
531	20231116	114400	6270	6270	6270	6270	6270	0
532	20231116	114300	6270	6270	6270	6270	6270	0
533	20231116	114200	6270	6270	6270	6270	6270	0
534	20231116	114100	6270	6270	6270	6270	6270	0
535	20231116	114000	6270	6270	6270	6270	6270	0
536	20231116	113900	6270	6270	6270	6270	6270	0
537	20231116	113800	6270	6270	6270	6270	6270	0
538	20231116	113700	6270	6270	6270	6270	6270	0
539	20231116	113600	6270	6270	6270	6270	6270	0
540	20231116	113500	6270	6270	6270	6270	6270	0
541	20231116	113400	6270	6270	6270	6270	6270	0
542	20231116	113300	6270	6270	6270	6270	6270	0
543	20231116	113200	6270	6270	6270	6270	6270	0
544	20231116	113100	6270	6270	6270	6270	6270	0
545	20231116	113000	6270	6270	6270	6270	6270	0
546	20231116	112900	6270	6270	6270	6270	6270	0
547	20231116	112800	6270	6270	6270	6270	6270	0
548	20231116	112700	6270	6270	6270	6270	6270	0
549	20231116	112600	6270	6270	6270	6270	6270	0
550	20231116	112500	6270	6270	6270	6270	6270	0
551	20231116	112400	6270	6270	6270	6270	6270	0
552	20231116	112300	6270	6270	6270	6270	6270	0
553	20231116	112200	6270	6270	6270	6270	6270	0
554	20231116	112100	6270	6270	6270	6270	6270	0
555	20231116	112000	6270	6270	6270	6270	6270	0
556	20231116	111900	6270	6270	6270	6270	6270	0
557	20231116	111800	6270	6270	6270	6270	6270	0
558	20231116	111700	6270	6270	6270	6270	6270	0
559	20231116	111600	6270	6270	6270	6270	6270	0
560	20231116	111500	6270	6270	6270	6270	6270	0
561	20231116	111400	6270	6270	6270	6270	6270	0
562	20231116	111300	6270	6270	6270	6270	6270	0
563	20231116	111200	6270	6270	6270	6270	6270	0
564	20231116	111100	6270	6270	6270	6270	6270	0
565	20231116	111000	6270	6270	6270	6270	6270	0
566	20231116	110900	6270	6270	6270	6270	6270	0
567	20231116	110800	6270	6270	6270	6270	6270	0
568	20231116	110700	6270	6270	6270	6270	6270	0
569	20231116	110600	6270	6270	6270	6270	6270	0
570	20231116	110500	6270	6270	6270	6270	6270	0
571	20231116	110400	6270	6270	6270	6270	6270	0
572	20231116	110300	6270	6270	6270	6270	6270	0
573	20231116	110200	6270	6270	6270	6270	6270	0
574	20231116	110100	6270	6270	6270	6270	6270	0
575	20231116	110000	6270	6270	6270	6270	6270	0
576	20231116	105900	6270	6270	6270	6270	6270	0
577	20231116	105800	6270	6270	6270	6270	6270	0
578	20231116	105700	6270	6270	6270	6270	6270	0
579	20231116	105600	6270	6270	6270	6270	6270	0
580	20231116	105500	6270	6270	6270	6270	6270	0
581	20231116	105400	6270	6270	6270	6270	6270	0
582	20231116	105300	6270	6270	6270	6270	6270	0
583	20231116	105200	6270	6270	6270	6270	6270	0
584	20231116	105100	6270	6270	6270	6270	6270	0
585	20231116	105000	6270	6270	6270	6270	6270	0
586	20231116	104900	6270	6270	6270	6270	6270	0
587	20231116	104800	6270	6270	6270	6270	6270	0
588	20231116	104700	6270	6270	6270	6270	6270	0
589	20231116	104600	6270	6270	6270	6270	6270	0
590	20231116	104500	6270	6270	6270	6270	6270	0
591	20231116	104400	6270	6270	6270	6270	6270	0
592	20231116	104300	6270	6270	6270	6270	6270	0
593	20231116	104200	6270	6270	6270	6270	6270	0
594	20231116	104100	6270	6270	6270	6270	6270	0
595	20231116	104000	6270	6270	6270	6270	6270	0
596	20231116	103900	6270	6270	6270	6270	6270	0
597	20231116	103800	6270	6270	6270	6270	6270	0
598	20231116	103700	6270	6270	6270	6270	6270	0
599	20231116	103600	6270	6270	6270	6270	6270	0
600	20231116	103500	6270	6270	6270	6270	6270	0
601	20231116	103400	6270	6270	6270	6270	6270	0
602	20231116	103300	6270	6270	6270	6270	6270	0
603	20231116	103200	6270	6270	6270	6270	6270	0
604	20231116	103100	6270	6270	6270	6270	6270	0
605	20231116	103000	6270	6270	6270	6270	6270	0
606	20231116	102900	6270	6270	6270	6270	6270	0
607	20231116	102800	6270	6270	6270	6270	6270	0
608	20231116	102700	6270	6270	6270	6270	6270	0
609	20231116	102600	6270	6270	6270	6270	6270	0
610	20231116	102500	6270	6270	6270	6270	6270	0
611	20231116	102400	6270	6270	6270	6270	6270	0
612	20231116	102300	6270	6270	6270	6270	6270	0
613	20231116	102200	6270	6270	6270	6270	6270	0
614	20231116	102100	6270	6270	6270	6270	6270	0
615	20231116	102000	6270	6270	6270	6270	6270	0
616	20231116	101900	6270	6270	6270	6270	6270	0
617	20231116	101800	6270	6270	6270	6270	6270	0
618	20231116	101700	6270	6270	6270	6270	6270	0
619	20231116	101600	6270	6270	6270	6270	6270	0
620	20231116	101500	6270	6270	6270	6270	6270	0
621	20231116	101400	6270	6270	6270	6270	6270	0
622	20231116	101300	6270	6270	6270	6270	6270	0
623	20231116	101200	6270	6270	6270	6270	6270	0
624	20231116	101100	6270	6270	6270	6270	6270	0
625	20231116	101000	6270	6270	6270	6270	6270	0
626	20231116	100900	6270	6270	6270	6270	6270	0
627	20231116	100800	6270	6270	6270	6270	6270	0
628	20231116	100700	6270	6270	6270	6270	6270	0
629	20231116	100600	6270	6270	6270	6270	6270	0
630	20231116	100500	6270	6270	6270	6270	6270	0
631	20231116	100400	6270	6270	6270	6270	6270	0
632	20231116	100300	6270	6270	6270	6270	6270	0
633	20231116	100200	6270	6270	6270	6270	6270	0
634	20231116	100100	6270	6270	6270	6270	6270	0
635	20231116	100000	6270	6270	6270	6270	6270	1