KissMeData/245450/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204600	1599	1599	1599	1599	1599	1
3	20231102	204500	1599	1599	1599	1599	1599	0
4	20231102	204400	1599	1599	1599	1599	1599	0
5	20231102	204300	1599	1599	1599	1599	1599	0
6	20231102	204200	1599	1599	1599	1599	1599	0
7	20231102	204100	1599	1599	1599	1599	1599	0
8	20231102	204000	1599	1599	1599	1599	1599	0
9	20231102	203900	1599	1599	1599	1599	1599	0
10	20231102	203800	1599	1599	1599	1599	1599	0
11	20231102	203700	1599	1599	1599	1599	1599	0
12	20231102	203600	1599	1599	1599	1599	1599	0
13	20231102	203500	1599	1599	1599	1599	1599	0
14	20231102	203400	1599	1599	1599	1599	1599	0
15	20231102	203300	1599	1599	1599	1599	1599	0
16	20231102	203200	1599	1599	1599	1599	1599	0
17	20231102	203100	1599	1599	1599	1599	1599	0
18	20231102	203000	1599	1599	1599	1599	1599	0
19	20231102	202900	1599	1599	1599	1599	1599	0
20	20231102	202800	1599	1599	1599	1599	1599	0
21	20231102	202700	1599	1599	1599	1599	1599	0
22	20231102	202600	1599	1599	1599	1599	1599	0
23	20231102	202500	1599	1599	1599	1599	1599	0
24	20231102	202400	1599	1599	1599	1599	1599	0
25	20231102	202300	1599	1599	1599	1599	1599	0
26	20231102	202200	1599	1599	1599	1599	1599	0
27	20231102	202100	1599	1599	1599	1599	1599	0
28	20231102	202000	1599	1599	1599	1599	1599	0
29	20231102	201900	1599	1599	1599	1599	1599	0
30	20231102	201800	1599	1599	1599	1599	1599	0
31	20231102	201700	1599	1599	1599	1599	1599	0
32	20231102	201600	1599	1599	1599	1599	1599	1
33	20231102	201500	1599	1599	1599	1599	1599	0
34	20231102	201400	1599	1599	1599	1599	1599	0
35	20231102	201300	1599	1599	1599	1599	1599	0
36	20231102	201200	1599	1599	1599	1599	1599	0
37	20231102	201100	1599	1599	1599	1599	1599	0
38	20231102	201000	1599	1599	1599	1599	1599	0
39	20231102	200900	1599	1599	1599	1599	1599	0
40	20231102	200800	1599	1599	1599	1599	1599	0
41	20231102	200700	1599	1599	1599	1599	1599	0
42	20231102	200600	1599	1599	1599	1599	1599	0
43	20231102	200500	1599	1599	1599	1599	1599	0
44	20231102	200400	1599	1599	1599	1599	1599	0
45	20231102	200300	1599	1599	1599	1599	1599	0
46	20231102	200200	1599	1599	1599	1599	1599	0
47	20231102	200100	1599	1599	1599	1599	1599	0
48	20231102	200000	1599	1599	1599	1599	1599	0
49	20231102	195900	1599	1599	1599	1599	1599	0
50	20231102	195800	1599	1599	1599	1599	1599	0
51	20231102	195700	1599	1599	1599	1599	1599	0
52	20231102	195600	1599	1599	1599	1599	1599	0
53	20231102	195500	1599	1599	1599	1599	1599	0
54	20231102	195400	1599	1599	1599	1599	1599	0
55	20231102	195300	1599	1599	1599	1599	1599	0
56	20231102	195200	1599	1599	1599	1599	1599	0
57	20231102	195100	1599	1599	1599	1599	1599	0
58	20231102	195000	1599	1599	1599	1599	1599	0
59	20231102	194900	1599	1599	1599	1599	1599	0
60	20231102	194800	1599	1599	1599	1599	1599	0
61	20231102	194700	1599	1599	1599	1599	1599	0
62	20231102	194600	1599	1599	1599	1599	1599	1
63	20231102	194500	1599	1599	1599	1599	1599	0
64	20231102	194400	1599	1599	1599	1599	1599	0
65	20231102	194300	1599	1599	1599	1599	1599	0
66	20231102	194200	1599	1599	1599	1599	1599	0
67	20231102	194100	1599	1599	1599	1599	1599	0
68	20231102	194000	1599	1599	1599	1599	1599	0
69	20231102	193900	1599	1599	1599	1599	1599	0
70	20231102	193800	1599	1599	1599	1599	1599	0
71	20231102	193700	1599	1599	1599	1599	1599	0
72	20231102	193600	1599	1599	1599	1599	1599	0
73	20231102	193500	1599	1599	1599	1599	1599	0
74	20231102	193400	1599	1599	1599	1599	1599	0
75	20231102	193300	1599	1599	1599	1599	1599	0
76	20231102	193200	1599	1599	1599	1599	1599	0
77	20231102	193100	1599	1599	1599	1599	1599	0
78	20231102	193000	1599	1599	1599	1599	1599	0
79	20231102	192900	1599	1599	1599	1599	1599	0
80	20231102	192800	1599	1599	1599	1599	1599	0
81	20231102	192700	1599	1599	1599	1599	1599	0
82	20231102	192600	1599	1599	1599	1599	1599	0
83	20231102	192500	1599	1599	1599	1599	1599	0
84	20231102	192400	1599	1599	1599	1599	1599	0
85	20231102	192300	1599	1599	1599	1599	1599	0
86	20231102	192200	1599	1599	1599	1599	1599	0
87	20231102	192100	1599	1599	1599	1599	1599	0
88	20231102	192000	1599	1599	1599	1599	1599	0
89	20231102	191900	1599	1599	1599	1599	1599	0
90	20231102	191800	1599	1599	1599	1599	1599	0
91	20231102	191700	1599	1599	1599	1599	1599	0
92	20231102	191600	1599	1599	1599	1599	1599	1
93	20231102	191500	1599	1599	1599	1599	1599	0
94	20231102	191400	1599	1599	1599	1599	1599	0
95	20231102	191300	1599	1599	1599	1599	1599	0
96	20231102	191200	1599	1599	1599	1599	1599	0
97	20231102	191100	1599	1599	1599	1599	1599	0
98	20231102	191000	1599	1599	1599	1599	1599	0
99	20231102	190900	1599	1599	1599	1599	1599	0
100	20231102	190800	1599	1599	1599	1599	1599	0
101	20231102	190700	1599	1599	1599	1599	1599	0
102	20231102	190600	1599	1599	1599	1599	1599	0
103	20231102	190500	1599	1599	1599	1599	1599	0
104	20231102	190400	1599	1599	1599	1599	1599	0
105	20231102	190300	1599	1599	1599	1599	1599	0
106	20231102	190200	1599	1599	1599	1599	1599	0
107	20231102	190100	1599	1599	1599	1599	1599	0
108	20231102	190000	1599	1599	1599	1599	1599	0
109	20231102	185900	1599	1599	1599	1599	1599	0
110	20231102	185800	1599	1599	1599	1599	1599	0
111	20231102	185700	1599	1599	1599	1599	1599	0
112	20231102	185600	1599	1599	1599	1599	1599	0
113	20231102	185500	1599	1599	1599	1599	1599	0
114	20231102	185400	1599	1599	1599	1599	1599	0
115	20231102	185300	1599	1599	1599	1599	1599	0
116	20231102	185200	1599	1599	1599	1599	1599	0
117	20231102	185100	1599	1599	1599	1599	1599	0
118	20231102	185000	1599	1599	1599	1599	1599	0
119	20231102	184900	1599	1599	1599	1599	1599	0
120	20231102	184800	1599	1599	1599	1599	1599	0
121	20231102	184700	1599	1599	1599	1599	1599	0
122	20231102	184600	1599	1599	1599	1599	1599	1
123	20231102	184500	1599	1599	1599	1599	1599	0
124	20231102	184400	1599	1599	1599	1599	1599	0
125	20231102	184300	1599	1599	1599	1599	1599	0
126	20231102	184200	1599	1599	1599	1599	1599	0
127	20231102	184100	1599	1599	1599	1599	1599	0
128	20231102	184000	1599	1599	1599	1599	1599	0
129	20231102	183900	1599	1599	1599	1599	1599	0
130	20231102	183800	1599	1599	1599	1599	1599	0
131	20231102	183700	1599	1599	1599	1599	1599	0
132	20231102	183600	1599	1599	1599	1599	1599	0
133	20231102	183500	1599	1599	1599	1599	1599	0
134	20231102	183400	1599	1599	1599	1599	1599	0
135	20231102	183300	1599	1599	1599	1599	1599	0
136	20231102	183200	1599	1599	1599	1599	1599	0
137	20231102	183100	1599	1599	1599	1599	1599	0
138	20231102	183000	1599	1599	1599	1599	1599	0
139	20231102	182900	1599	1599	1599	1599	1599	0
140	20231102	182800	1599	1599	1599	1599	1599	0
141	20231102	182700	1599	1599	1599	1599	1599	0
142	20231102	182600	1599	1599	1599	1599	1599	0
143	20231102	182500	1599	1599	1599	1599	1599	0
144	20231102	182400	1599	1599	1599	1599	1599	0
145	20231102	182300	1599	1599	1599	1599	1599	0
146	20231102	182200	1599	1599	1599	1599	1599	0
147	20231102	182100	1599	1599	1599	1599	1599	0
148	20231102	182000	1599	1599	1599	1599	1599	0
149	20231102	181900	1599	1599	1599	1599	1599	0
150	20231102	181800	1599	1599	1599	1599	1599	0
151	20231102	181700	1599	1599	1599	1599	1599	0
152	20231102	181600	1599	1599	1599	1599	1599	1
153	20231102	181500	1599	1599	1599	1599	1599	0
154	20231102	181400	1599	1599	1599	1599	1599	0
155	20231102	181300	1599	1599	1599	1599	1599	0
156	20231102	181200	1599	1599	1599	1599	1599	0
157	20231102	181100	1599	1599	1599	1599	1599	0
158	20231102	181000	1599	1599	1599	1599	1599	0
159	20231102	180900	1599	1599	1599	1599	1599	0
160	20231102	180800	1599	1599	1599	1599	1599	0
161	20231102	180700	1599	1599	1599	1599	1599	0
162	20231102	180600	1599	1599	1599	1599	1599	0
163	20231102	180500	1599	1599	1599	1599	1599	0
164	20231102	180400	1599	1599	1599	1599	1599	0
165	20231102	180300	1599	1599	1599	1599	1599	0
166	20231102	180200	1599	1599	1599	1599	1599	0
167	20231102	180100	1599	1599	1599	1599	1599	0
168	20231102	180000	1599	1599	1599	1599	1599	0
169	20231102	175900	1599	1599	1599	1599	1599	0
170	20231102	175800	1599	1599	1599	1599	1599	0
171	20231102	175700	1599	1599	1599	1599	1599	0
172	20231102	175600	1599	1599	1599	1599	1599	0
173	20231102	175500	1599	1599	1599	1599	1599	0
174	20231102	175400	1599	1599	1599	1599	1599	0
175	20231102	175300	1599	1599	1599	1599	1599	0
176	20231102	175200	1599	1599	1599	1599	1599	0
177	20231102	175100	1599	1599	1599	1599	1599	0
178	20231102	175000	1599	1599	1599	1599	1599	0
179	20231102	174900	1599	1599	1599	1599	1599	0
180	20231102	174800	1599	1599	1599	1599	1599	0
181	20231102	174700	1599	1599	1599	1599	1599	0
182	20231102	174600	1599	1599	1599	1599	1599	1
183	20231102	174500	1599	1599	1599	1599	1599	0
184	20231102	174400	1599	1599	1599	1599	1599	0
185	20231102	174300	1599	1599	1599	1599	1599	0
186	20231102	174200	1599	1599	1599	1599	1599	0
187	20231102	174100	1599	1599	1599	1599	1599	0
188	20231102	174000	1599	1599	1599	1599	1599	0
189	20231102	173900	1599	1599	1599	1599	1599	0
190	20231102	173800	1599	1599	1599	1599	1599	0
191	20231102	173700	1599	1599	1599	1599	1599	0
192	20231102	173600	1599	1599	1599	1599	1599	0
193	20231102	173500	1599	1599	1599	1599	1599	0
194	20231102	173400	1599	1599	1599	1599	1599	0
195	20231102	173300	1599	1599	1599	1599	1599	0
196	20231102	173200	1599	1599	1599	1599	1599	0
197	20231102	173100	1599	1599	1599	1599	1599	0
198	20231102	173000	1599	1599	1599	1599	1599	0
199	20231102	172900	1599	1599	1599	1599	1599	0
200	20231102	172800	1599	1599	1599	1599	1599	0
201	20231102	172700	1599	1599	1599	1599	1599	0
202	20231102	172600	1599	1599	1599	1599	1599	0
203	20231102	172500	1599	1599	1599	1599	1599	0
204	20231102	172400	1599	1599	1599	1599	1599	0
205	20231102	172300	1599	1599	1599	1599	1599	0
206	20231102	172200	1599	1599	1599	1599	1599	0
207	20231102	172100	1599	1599	1599	1599	1599	0
208	20231102	172000	1599	1599	1599	1599	1599	0
209	20231102	171900	1599	1599	1599	1599	1599	0
210	20231102	171800	1599	1599	1599	1599	1599	0
211	20231102	171700	1599	1599	1599	1599	1599	0
212	20231102	171600	1599	1599	1599	1599	1599	1
213	20231102	171500	1599	1599	1599	1599	1599	0
214	20231102	171400	1599	1599	1599	1599	1599	0
215	20231102	171300	1599	1599	1599	1599	1599	0
216	20231102	171200	1599	1599	1599	1599	1599	0
217	20231102	171100	1599	1599	1599	1599	1599	0
218	20231102	171000	1599	1599	1599	1599	1599	0
219	20231102	170900	1599	1599	1599	1599	1599	0
220	20231102	170800	1599	1599	1599	1599	1599	0
221	20231102	170700	1599	1599	1599	1599	1599	0
222	20231102	170600	1599	1599	1599	1599	1599	0
223	20231102	170500	1599	1599	1599	1599	1599	0
224	20231102	170400	1599	1599	1599	1599	1599	0
225	20231102	170300	1599	1599	1599	1599	1599	0
226	20231102	170200	1599	1599	1599	1599	1599	0
227	20231102	170100	1599	1599	1599	1599	1599	0
228	20231102	170000	1599	1599	1599	1599	1599	0
229	20231102	165900	1599	1599	1599	1599	1599	0
230	20231102	165800	1599	1599	1599	1599	1599	0
231	20231102	165700	1599	1599	1599	1599	1599	0
232	20231102	165600	1599	1599	1599	1599	1599	0
233	20231102	165500	1599	1599	1599	1599	1599	0
234	20231102	165400	1599	1599	1599	1599	1599	0
235	20231102	165300	1599	1599	1599	1599	1599	0
236	20231102	165200	1599	1599	1599	1599	1599	0
237	20231102	165100	1599	1599	1599	1599	1599	0
238	20231102	165000	1599	1599	1599	1599	1599	0
239	20231102	164900	1599	1599	1599	1599	1599	0
240	20231102	164800	1599	1599	1599	1599	1599	0
241	20231102	164700	1599	1599	1599	1599	1599	0
242	20231102	164600	1599	1599	1599	1599	1599	1
243	20231102	164500	1599	1599	1599	1599	1599	0
244	20231102	164400	1599	1599	1599	1599	1599	0
245	20231102	164300	1599	1599	1599	1599	1599	0
246	20231102	164200	1599	1599	1599	1599	1599	0
247	20231102	164100	1599	1599	1599	1599	1599	0
248	20231102	164000	1599	1599	1599	1599	1599	0
249	20231102	163900	1599	1599	1599	1599	1599	0
250	20231102	163800	1599	1599	1599	1599	1599	0
251	20231102	163700	1599	1599	1599	1599	1599	0
252	20231102	163600	1599	1599	1599	1599	1599	0
253	20231102	163500	1599	1599	1599	1599	1599	0
254	20231102	163400	1599	1599	1599	1599	1599	0
255	20231102	163300	1599	1599	1599	1599	1599	0
256	20231102	163200	1599	1599	1599	1599	1599	0
257	20231102	163100	1599	1599	1599	1599	1599	0
258	20231102	163000	1599	1599	1599	1599	1599	0
259	20231102	162900	1599	1599	1599	1599	1599	0
260	20231102	162800	1599	1599	1599	1599	1599	0
261	20231102	162700	1599	1599	1599	1599	1599	0
262	20231102	162600	1599	1599	1599	1599	1599	0
263	20231102	162500	1599	1599	1599	1599	1599	0
264	20231102	162400	1599	1599	1599	1599	1599	0
265	20231102	162300	1599	1599	1599	1599	1599	0
266	20231102	162200	1599	1599	1599	1599	1599	0
267	20231102	162100	1599	1599	1599	1599	1599	0
268	20231102	162000	1599	1599	1599	1599	1599	0
269	20231102	161900	1599	1599	1599	1599	1599	0
270	20231102	161800	1599	1599	1599	1599	1599	0
271	20231102	161700	1599	1599	1599	1599	1599	0
272	20231102	161600	1599	1599	1599	1599	1599	1
273	20231102	161500	1599	1599	1599	1599	1599	0
274	20231102	161400	1599	1599	1599	1599	1599	0
275	20231102	161300	1599	1599	1599	1599	1599	0
276	20231102	161200	1599	1599	1599	1599	1599	0
277	20231102	161100	1599	1599	1599	1599	1599	0
278	20231102	161000	1599	1599	1599	1599	1599	0
279	20231102	160900	1599	1599	1599	1599	1599	0
280	20231102	160800	1599	1599	1599	1599	1599	0
281	20231102	160700	1599	1599	1599	1599	1599	0
282	20231102	160600	1599	1599	1599	1599	1599	0
283	20231102	160500	1599	1599	1599	1599	1599	0
284	20231102	160400	1599	1599	1599	1599	1599	0
285	20231102	160300	1599	1599	1599	1599	1599	0
286	20231102	160200	1599	1599	1599	1599	1599	0
287	20231102	160100	1599	1599	1599	1599	1599	0
288	20231102	160000	1599	1599	1599	1599	1599	0
289	20231102	155900	1599	1599	1599	1599	1599	0
290	20231102	155800	1599	1599	1599	1599	1599	0
291	20231102	155700	1599	1599	1599	1599	1599	0
292	20231102	155600	1599	1599	1599	1599	1599	0
293	20231102	155500	1599	1599	1599	1599	1599	0
294	20231102	155400	1599	1599	1599	1599	1599	0
295	20231102	155300	1599	1599	1599	1599	1599	0
296	20231102	155200	1599	1599	1599	1599	1599	0
297	20231102	155100	1599	1599	1599	1599	1599	0
298	20231102	155000	1599	1599	1599	1599	1599	0
299	20231102	154900	1599	1599	1599	1599	1599	0
300	20231102	154800	1599	1599	1599	1599	1599	0
301	20231102	154700	1599	1599	1599	1599	1599	0
302	20231102	154600	1599	1599	1599	1599	1599	1
303	20231102	154500	1599	1599	1599	1599	1599	0
304	20231102	154400	1599	1599	1599	1599	1599	0
305	20231102	154300	1599	1599	1599	1599	1599	0
306	20231102	154200	1599	1599	1599	1599	1599	0
307	20231102	154100	1599	1599	1599	1599	1599	0
308	20231102	154000	1599	1599	1599	1599	1599	0
309	20231102	153900	1599	1599	1599	1599	1599	0
310	20231102	153800	1599	1599	1599	1599	1599	0
311	20231102	153700	1599	1599	1599	1599	1599	0
312	20231102	153600	1599	1599	1599	1599	1599	0
313	20231102	153500	1599	1599	1599	1599	1599	0
314	20231102	153400	1599	1599	1599	1599	1599	0
315	20231102	153300	1599	1599	1599	1599	1599	0
316	20231102	153200	1599	1599	1599	1599	1599	0
317	20231102	153100	1599	1599	1599	1599	1599	0
318	20231102	153000	1599	1599	1599	1599	1599	0
319	20231102	152900	1599	1599	1599	1599	1599	0
320	20231102	152800	1599	1599	1599	1599	1599	0
321	20231102	152700	1599	1599	1599	1599	1599	0
322	20231102	152600	1599	1599	1599	1599	1599	0
323	20231102	152500	1599	1599	1599	1599	1599	0
324	20231102	152400	1599	1599	1599	1599	1599	0
325	20231102	152300	1599	1599	1599	1599	1599	0
326	20231102	152200	1599	1599	1599	1599	1599	0
327	20231102	152100	1599	1599	1599	1599	1599	0
328	20231102	152000	1599	1599	1599	1599	1599	0
329	20231102	151900	1599	1599	1599	1599	1599	0
330	20231102	151800	1599	1599	1599	1599	1599	0
331	20231102	151700	1599	1599	1599	1599	1599	0
332	20231102	151600	1599	1599	1599	1599	1599	0
333	20231102	151500	1599	1599	1599	1599	1599	0
334	20231102	151400	1599	1599	1599	1599	1599	0
335	20231102	151300	1599	1599	1599	1599	1599	0
336	20231102	151200	1599	1599	1599	1599	1599	0
337	20231102	151100	1599	1599	1599	1599	1599	0
338	20231102	151000	1599	1599	1599	1599	1599	0
339	20231102	150900	1599	1599	1599	1599	1599	0
340	20231102	150800	1599	1599	1599	1599	1599	0
341	20231102	150700	1599	1599	1599	1599	1599	0
342	20231102	150600	1599	1599	1599	1599	1599	0
343	20231102	150500	1599	1599	1599	1599	1599	0
344	20231102	150400	1599	1599	1599	1599	1599	0
345	20231102	150300	1599	1599	1599	1599	1599	0
346	20231102	150200	1599	1599	1599	1599	1599	0
347	20231102	150100	1599	1599	1599	1599	1599	0
348	20231102	150000	1599	1599	1599	1599	1599	0
349	20231102	145900	1599	1599	1599	1599	1599	0
350	20231102	145800	1599	1599	1599	1599	1599	0
351	20231102	145700	1599	1599	1599	1599	1599	0
352	20231102	145600	1599	1599	1599	1599	1599	0
353	20231102	145500	1599	1599	1599	1599	1599	0
354	20231102	145400	1599	1599	1599	1599	1599	0
355	20231102	145300	1599	1599	1599	1599	1599	0
356	20231102	145200	1599	1599	1599	1599	1599	0
357	20231102	145100	1599	1599	1599	1599	1599	0
358	20231102	145000	1599	1599	1599	1599	1599	0
359	20231102	144900	1599	1599	1599	1599	1599	0
360	20231102	144800	1599	1599	1599	1599	1599	0
361	20231102	144700	1599	1599	1599	1599	1599	0
362	20231102	144600	1599	1599	1599	1599	1599	0
363	20231102	144500	1599	1599	1599	1599	1599	0
364	20231102	144400	1599	1599	1599	1599	1599	0
365	20231102	144300	1599	1599	1599	1599	1599	0
366	20231102	144200	1599	1599	1599	1599	1599	0
367	20231102	144100	1599	1599	1599	1599	1599	0
368	20231102	144000	1599	1599	1599	1599	1599	0
369	20231102	143900	1599	1599	1599	1599	1599	0
370	20231102	143800	1599	1599	1599	1599	1599	0
371	20231102	143700	1599	1599	1599	1599	1599	0
372	20231102	143600	1599	1599	1599	1599	1599	0
373	20231102	143500	1599	1599	1599	1599	1599	0
374	20231102	143400	1599	1599	1599	1599	1599	0
375	20231102	143300	1599	1599	1599	1599	1599	0
376	20231102	143200	1599	1599	1599	1599	1599	0
377	20231102	143100	1599	1599	1599	1599	1599	0
378	20231102	143000	1599	1599	1599	1599	1599	0
379	20231102	142900	1599	1599	1599	1599	1599	0
380	20231102	142800	1599	1599	1599	1599	1599	0
381	20231102	142700	1599	1599	1599	1599	1599	0
382	20231102	142600	1599	1599	1599	1599	1599	0
383	20231102	142500	1599	1599	1599	1599	1599	0
384	20231102	142400	1599	1599	1599	1599	1599	0
385	20231102	142300	1599	1599	1599	1599	1599	0
386	20231102	142200	1599	1599	1599	1599	1599	0
387	20231102	142100	1599	1599	1599	1599	1599	0
388	20231102	142000	1599	1599	1599	1599	1599	0
389	20231102	141900	1599	1599	1599	1599	1599	0
390	20231102	141800	1599	1599	1599	1599	1599	0
391	20231102	141700	1599	1599	1599	1599	1599	0
392	20231102	141600	1599	1599	1599	1599	1599	0
393	20231102	141500	1599	1599	1599	1599	1599	0
394	20231102	141400	1599	1599	1599	1599	1599	0
395	20231102	141300	1599	1599	1599	1599	1599	0
396	20231102	141200	1599	1599	1599	1599	1599	0
397	20231102	141100	1599	1599	1599	1599	1599	0
398	20231102	141000	1599	1599	1599	1599	1599	0
399	20231102	140900	1599	1599	1599	1599	1599	0
400	20231102	140800	1599	1599	1599	1599	1599	0
401	20231102	140700	1599	1599	1599	1599	1599	0
402	20231102	140600	1599	1599	1599	1599	1599	0
403	20231102	140500	1599	1599	1599	1599	1599	0
404	20231102	140400	1599	1599	1599	1599	1599	0
405	20231102	140300	1599	1599	1599	1599	1599	0
406	20231102	140200	1599	1599	1599	1599	1599	0
407	20231102	140100	1599	1599	1599	1599	1599	0
408	20231102	140000	1599	1599	1599	1599	1599	0
409	20231102	135900	1599	1599	1599	1599	1599	0
410	20231102	135800	1599	1599	1599	1599	1599	0
411	20231102	135700	1599	1599	1599	1599	1599	0
412	20231102	135600	1599	1599	1599	1599	1599	0
413	20231102	135500	1599	1599	1599	1599	1599	0
414	20231102	135400	1599	1599	1599	1599	1599	0
415	20231102	135300	1599	1599	1599	1599	1599	0
416	20231102	135200	1599	1599	1599	1599	1599	0
417	20231102	135100	1599	1599	1599	1599	1599	0
418	20231102	135000	1599	1599	1599	1599	1599	0
419	20231102	134900	1599	1599	1599	1599	1599	0
420	20231102	134800	1599	1599	1599	1599	1599	0
421	20231102	134700	1599	1599	1599	1599	1599	0
422	20231102	134600	1599	1599	1599	1599	1599	0
423	20231102	134500	1599	1599	1599	1599	1599	0
424	20231102	134400	1599	1599	1599	1599	1599	0
425	20231102	134300	1599	1599	1599	1599	1599	0
426	20231102	134200	1599	1599	1599	1599	1599	0
427	20231102	134100	1599	1599	1599	1599	1599	0
428	20231102	134000	1599	1599	1599	1599	1599	0
429	20231102	133900	1599	1599	1599	1599	1599	0
430	20231102	133800	1599	1599	1599	1599	1599	0
431	20231102	133700	1599	1599	1599	1599	1599	0
432	20231102	133600	1599	1599	1599	1599	1599	0
433	20231102	133500	1599	1599	1599	1599	1599	0
434	20231102	133400	1599	1599	1599	1599	1599	0
435	20231102	133300	1599	1599	1599	1599	1599	0
436	20231102	133200	1599	1599	1599	1599	1599	0
437	20231102	133100	1599	1599	1599	1599	1599	0
438	20231102	133000	1599	1599	1599	1599	1599	0
439	20231102	132900	1599	1599	1599	1599	1599	0
440	20231102	132800	1599	1599	1599	1599	1599	0
441	20231102	132700	1599	1599	1599	1599	1599	0
442	20231102	132600	1599	1599	1599	1599	1599	0
443	20231102	132500	1599	1599	1599	1599	1599	0
444	20231102	132400	1599	1599	1599	1599	1599	0
445	20231102	132300	1599	1599	1599	1599	1599	0
446	20231102	132200	1599	1599	1599	1599	1599	0
447	20231102	132100	1599	1599	1599	1599	1599	0
448	20231102	132000	1599	1599	1599	1599	1599	0
449	20231102	131900	1599	1599	1599	1599	1599	0
450	20231102	131800	1599	1599	1599	1599	1599	0
451	20231102	131700	1599	1599	1599	1599	1599	0
452	20231102	131600	1599	1599	1599	1599	1599	0
453	20231102	131500	1599	1599	1599	1599	1599	0
454	20231102	131400	1599	1599	1599	1599	1599	0
455	20231102	131300	1599	1599	1599	1599	1599	0
456	20231102	131200	1599	1599	1599	1599	1599	0
457	20231102	131100	1599	1599	1599	1599	1599	0
458	20231102	131000	1599	1599	1599	1599	1599	0
459	20231102	130900	1599	1599	1599	1599	1599	0
460	20231102	130800	1599	1599	1599	1599	1599	0
461	20231102	130700	1599	1599	1599	1599	1599	0
462	20231102	130600	1599	1599	1599	1599	1599	0
463	20231102	130500	1599	1599	1599	1599	1599	0
464	20231102	130400	1599	1599	1599	1599	1599	0
465	20231102	130300	1599	1599	1599	1599	1599	0
466	20231102	130200	1599	1599	1599	1599	1599	0
467	20231102	130100	1599	1599	1599	1599	1599	0
468	20231102	130000	1599	1599	1599	1599	1599	0
469	20231102	125900	1599	1599	1599	1599	1599	0
470	20231102	125800	1599	1599	1599	1599	1599	0
471	20231102	125700	1599	1599	1599	1599	1599	0
472	20231102	125600	1599	1599	1599	1599	1599	0
473	20231102	125500	1599	1599	1599	1599	1599	0
474	20231102	125400	1599	1599	1599	1599	1599	0
475	20231102	125300	1599	1599	1599	1599	1599	0
476	20231102	125200	1599	1599	1599	1599	1599	0
477	20231102	125100	1599	1599	1599	1599	1599	0
478	20231102	125000	1599	1599	1599	1599	1599	0
479	20231102	124900	1599	1599	1599	1599	1599	0
480	20231102	124800	1599	1599	1599	1599	1599	0
481	20231102	124700	1599	1599	1599	1599	1599	0
482	20231102	124600	1599	1599	1599	1599	1599	0
483	20231102	124500	1599	1599	1599	1599	1599	0
484	20231102	124400	1599	1599	1599	1599	1599	0
485	20231102	124300	1599	1599	1599	1599	1599	0
486	20231102	124200	1599	1599	1599	1599	1599	0
487	20231102	124100	1599	1599	1599	1599	1599	0
488	20231102	124000	1599	1599	1599	1599	1599	0
489	20231102	123900	1599	1599	1599	1599	1599	0
490	20231102	123800	1599	1599	1599	1599	1599	0
491	20231102	123700	1599	1599	1599	1599	1599	0
492	20231102	123600	1599	1599	1599	1599	1599	0
493	20231102	123500	1599	1599	1599	1599	1599	0
494	20231102	123400	1599	1599	1599	1599	1599	0
495	20231102	123300	1599	1599	1599	1599	1599	0
496	20231102	123200	1599	1599	1599	1599	1599	0
497	20231102	123100	1599	1599	1599	1599	1599	0
498	20231102	123000	1599	1599	1599	1599	1599	0
499	20231102	122900	1599	1599	1599	1599	1599	0
500	20231102	122800	1599	1599	1599	1599	1599	0
501	20231102	122700	1599	1599	1599	1599	1599	0
502	20231102	122600	1599	1599	1599	1599	1599	0
503	20231102	122500	1599	1599	1599	1599	1599	0
504	20231102	122400	1599	1599	1599	1599	1599	0
505	20231102	122300	1599	1599	1599	1599	1599	0
506	20231102	122200	1599	1599	1599	1599	1599	0
507	20231102	122100	1599	1599	1599	1599	1599	0
508	20231102	122000	1599	1599	1599	1599	1599	0
509	20231102	121900	1599	1599	1599	1599	1599	0
510	20231102	121800	1599	1599	1599	1599	1599	0
511	20231102	121700	1599	1599	1599	1599	1599	0
512	20231102	121600	1599	1599	1599	1599	1599	0
513	20231102	121500	1599	1599	1599	1599	1599	0
514	20231102	121400	1599	1599	1599	1599	1599	0
515	20231102	121300	1599	1599	1599	1599	1599	0
516	20231102	121200	1599	1599	1599	1599	1599	0
517	20231102	121100	1599	1599	1599	1599	1599	0
518	20231102	121000	1599	1599	1599	1599	1599	0
519	20231102	120900	1599	1599	1599	1599	1599	0
520	20231102	120800	1599	1599	1599	1599	1599	0
521	20231102	120700	1599	1599	1599	1599	1599	0
522	20231102	120600	1599	1599	1599	1599	1599	0
523	20231102	120500	1599	1599	1599	1599	1599	0
524	20231102	120400	1599	1599	1599	1599	1599	0
525	20231102	120300	1599	1599	1599	1599	1599	0
526	20231102	120200	1599	1599	1599	1599	1599	0
527	20231102	120100	1599	1599	1599	1599	1599	0
528	20231102	120000	1599	1599	1599	1599	1599	0
529	20231102	115900	1599	1599	1599	1599	1599	0
530	20231102	115800	1599	1599	1599	1599	1599	0
531	20231102	115700	1599	1599	1599	1599	1599	0
532	20231102	115600	1599	1599	1599	1599	1599	0
533	20231102	115500	1599	1599	1599	1599	1599	0
534	20231102	115400	1599	1599	1599	1599	1599	0
535	20231102	115300	1599	1599	1599	1599	1599	0
536	20231102	115200	1599	1599	1599	1599	1599	0
537	20231102	115100	1599	1599	1599	1599	1599	0
538	20231102	115000	1599	1599	1599	1599	1599	0
539	20231102	114900	1599	1599	1599	1599	1599	0
540	20231102	114800	1599	1599	1599	1599	1599	0
541	20231102	114700	1599	1599	1599	1599	1599	0
542	20231102	114600	1599	1599	1599	1599	1599	0
543	20231102	114500	1599	1599	1599	1599	1599	0
544	20231102	114400	1599	1599	1599	1599	1599	0
545	20231102	114300	1599	1599	1599	1599	1599	0
546	20231102	114200	1599	1599	1599	1599	1599	0
547	20231102	114100	1599	1599	1599	1599	1599	0
548	20231102	114000	1599	1599	1599	1599	1599	0
549	20231102	113900	1599	1599	1599	1599	1599	0
550	20231102	113800	1599	1599	1599	1599	1599	0
551	20231102	113700	1599	1599	1599	1599	1599	0
552	20231102	113600	1599	1599	1599	1599	1599	0
553	20231102	113500	1599	1599	1599	1599	1599	0
554	20231102	113400	1599	1599	1599	1599	1599	0
555	20231102	113300	1599	1599	1599	1599	1599	0
556	20231102	113200	1599	1599	1599	1599	1599	0
557	20231102	113100	1599	1599	1599	1599	1599	0
558	20231102	113000	1599	1599	1599	1599	1599	0
559	20231102	112900	1599	1599	1599	1599	1599	0
560	20231102	112800	1599	1599	1599	1599	1599	0
561	20231102	112700	1599	1599	1599	1599	1599	0
562	20231102	112600	1599	1599	1599	1599	1599	0
563	20231102	112500	1599	1599	1599	1599	1599	0
564	20231102	112400	1599	1599	1599	1599	1599	0
565	20231102	112300	1599	1599	1599	1599	1599	0
566	20231102	112200	1599	1599	1599	1599	1599	0
567	20231102	112100	1599	1599	1599	1599	1599	0
568	20231102	112000	1599	1599	1599	1599	1599	0
569	20231102	111900	1599	1599	1599	1599	1599	0
570	20231102	111800	1599	1599	1599	1599	1599	0
571	20231102	111700	1599	1599	1599	1599	1599	0
572	20231102	111600	1599	1599	1599	1599	1599	0
573	20231102	111500	1599	1599	1599	1599	1599	0
574	20231102	111400	1599	1599	1599	1599	1599	0
575	20231102	111300	1599	1599	1599	1599	1599	0
576	20231102	111200	1599	1599	1599	1599	1599	0
577	20231102	111100	1599	1599	1599	1599	1599	0
578	20231102	111000	1599	1599	1599	1599	1599	0
579	20231102	110900	1599	1599	1599	1599	1599	0
580	20231102	110800	1599	1599	1599	1599	1599	0
581	20231102	110700	1599	1599	1599	1599	1599	0
582	20231102	110600	1599	1599	1599	1599	1599	0
583	20231102	110500	1599	1599	1599	1599	1599	0
584	20231102	110400	1599	1599	1599	1599	1599	0
585	20231102	110300	1599	1599	1599	1599	1599	0
586	20231102	110200	1599	1599	1599	1599	1599	0
587	20231102	110100	1599	1599	1599	1599	1599	0
588	20231102	110000	1599	1599	1599	1599	1599	0
589	20231102	105900	1599	1599	1599	1599	1599	0
590	20231102	105800	1599	1599	1599	1599	1599	0
591	20231102	105700	1599	1599	1599	1599	1599	0
592	20231102	105600	1599	1599	1599	1599	1599	0
593	20231102	105500	1599	1599	1599	1599	1599	0
594	20231102	105400	1599	1599	1599	1599	1599	0
595	20231102	105300	1599	1599	1599	1599	1599	0
596	20231102	105200	1599	1599	1599	1599	1599	0
597	20231102	105100	1599	1599	1599	1599	1599	0
598	20231102	105000	1599	1599	1599	1599	1599	0
599	20231102	104900	1599	1599	1599	1599	1599	0
600	20231102	104800	1599	1599	1599	1599	1599	0
601	20231102	104700	1599	1599	1599	1599	1599	0
602	20231102	104600	1599	1599	1599	1599	1599	0
603	20231102	104500	1599	1599	1599	1599	1599	0
604	20231102	104400	1599	1599	1599	1599	1599	0
605	20231102	104300	1599	1599	1599	1599	1599	0
606	20231102	104200	1599	1599	1599	1599	1599	0
607	20231102	104100	1599	1599	1599	1599	1599	0
608	20231102	104000	1599	1599	1599	1599	1599	0
609	20231102	103900	1599	1599	1599	1599	1599	0
610	20231102	103800	1599	1599	1599	1599	1599	0
611	20231102	103700	1599	1599	1599	1599	1599	0
612	20231102	103600	1599	1599	1599	1599	1599	0
613	20231102	103500	1599	1599	1599	1599	1599	0
614	20231102	103400	1599	1599	1599	1599	1599	0
615	20231102	103300	1599	1599	1599	1599	1599	0
616	20231102	103200	1599	1599	1599	1599	1599	0
617	20231102	103100	1599	1599	1599	1599	1599	0
618	20231102	103000	1599	1599	1599	1599	1599	0
619	20231102	102900	1599	1599	1599	1599	1599	0
620	20231102	102800	1599	1599	1599	1599	1599	0
621	20231102	102700	1599	1599	1599	1599	1599	0
622	20231102	102600	1599	1599	1599	1599	1599	0
623	20231102	102500	1599	1599	1599	1599	1599	0
624	20231102	102400	1599	1599	1599	1599	1599	0
625	20231102	102300	1599	1599	1599	1599	1599	0
626	20231102	102200	1599	1599	1599	1599	1599	0
627	20231102	102100	1599	1599	1599	1599	1599	0
628	20231102	102000	1599	1599	1599	1599	1599	0
629	20231102	101900	1599	1599	1599	1599	1599	0
630	20231102	101800	1599	1599	1599	1599	1599	0
631	20231102	101700	1599	1599	1599	1599	1599	0
632	20231102	101600	1599	1599	1599	1599	1599	0
633	20231102	101500	1599	1599	1599	1599	1599	0
634	20231102	101400	1599	1599	1599	1599	1599	0
635	20231102	101300	1599	1599	1599	1599	1599	0
636	20231102	101200	1599	1599	1599	1599	1599	0
637	20231102	101100	1599	1599	1599	1599	1599	0
638	20231102	101000	1599	1599	1599	1599	1599	0
639	20231102	100900	1599	1599	1599	1599	1599	0
640	20231102	100800	1599	1599	1599	1599	1599	0
641	20231102	100700	1599	1599	1599	1599	1599	0
642	20231102	100600	1599	1599	1599	1599	1599	0
643	20231102	100500	1599	1599	1599	1599	1599	0
644	20231102	100400	1599	1599	1599	1599	1599	0
645	20231102	100300	1599	1599	1599	1599	1599	0
646	20231102	100200	1599	1599	1599	1599	1599	0
647	20231102	100100	1599	1599	1599	1599	1599	0
648	20231102	100000	1599	1599	1599	1599	1599	0
649	20231102	095900	1599	1599	1599	1599	1599	0
650	20231102	095800	1599	1599	1599	1599	1599	0
651	20231102	095700	1599	1599	1599	1599	1599	0
652	20231102	095600	1599	1599	1599	1599	1599	0
653	20231102	095500	1599	1599	1599	1599	1599	0
654	20231102	095400	1599	1599	1599	1599	1599	0
655	20231102	095300	1599	1599	1599	1599	1599	0
656	20231102	095200	1599	1599	1599	1599	1599	0
657	20231102	095100	1599	1599	1599	1599	1599	0
658	20231102	095000	1599	1599	1599	1599	1599	0
659	20231102	094900	1599	1599	1599	1599	1599	0
660	20231102	094800	1599	1599	1599	1599	1599	0
661	20231102	094700	1599	1599	1599	1599	1599	0
662	20231102	094600	1599	1599	1599	1599	1599	0
663	20231102	094500	1599	1599	1599	1599	1599	0
664	20231102	094400	1599	1599	1599	1599	1599	0
665	20231102	094300	1599	1599	1599	1599	1599	0
666	20231102	094200	1599	1599	1599	1599	1599	0
667	20231102	094100	1599	1599	1599	1599	1599	0
668	20231102	094000	1599	1599	1599	1599	1599	0
669	20231102	093900	1599	1599	1599	1599	1599	0
670	20231102	093800	1599	1599	1599	1599	1599	0
671	20231102	093700	1599	1599	1599	1599	1599	0
672	20231102	093600	1599	1599	1599	1599	1599	0
673	20231102	093500	1599	1599	1599	1599	1599	0
674	20231102	093400	1599	1599	1599	1599	1599	0
675	20231102	093300	1599	1599	1599	1599	1599	0
676	20231102	093200	1599	1599	1599	1599	1599	0
677	20231102	093100	1599	1599	1599	1599	1599	0
678	20231102	093000	1599	1599	1599	1599	1599	0
679	20231102	092900	1599	1599	1599	1599	1599	0
680	20231102	092800	1599	1599	1599	1599	1599	0
681	20231102	092700	1599	1599	1599	1599	1599	0
682	20231102	092600	1599	1599	1599	1599	1599	0
683	20231102	092500	1599	1599	1599	1599	1599	0
684	20231102	092400	1599	1599	1599	1599	1599	0
685	20231102	092300	1599	1599	1599	1599	1599	0
686	20231102	092200	1599	1599	1599	1599	1599	0
687	20231102	092100	1599	1599	1599	1599	1599	0
688	20231102	092000	1599	1599	1599	1599	1599	0
689	20231102	091900	1599	1599	1599	1599	1599	0
690	20231102	091800	1599	1599	1599	1599	1599	0
691	20231102	091700	1599	1599	1599	1599	1599	0
692	20231102	091600	1599	1599	1599	1599	1599	0
693	20231102	091500	1599	1599	1599	1599	1599	0
694	20231102	091400	1599	1599	1599	1599	1599	0
695	20231102	091300	1599	1599	1599	1599	1599	0
696	20231102	091200	1599	1599	1599	1599	1599	0
697	20231102	091100	1599	1599	1599	1599	1599	0
698	20231102	091000	1599	1599	1599	1599	1599	0
699	20231102	090900	1599	1599	1599	1599	1599	0
700	20231102	090800	1599	1599	1599	1599	1599	0
701	20231102	090700	1599	1599	1599	1599	1599	0
702	20231102	090600	1599	1599	1599	1599	1599	0
703	20231102	090500	1599	1599	1599	1599	1599	0
704	20231102	090400	1599	1599	1599	1599	1599	0
705	20231102	090300	1599	1599	1599	1599	1599	0
706	20231102	090200	1599	1599	1599	1599	1599	0
707	20231102	090100	1599	1599	1599	1599	1599	0
708	20231102	090000	1599	1599	1599	1599	1599	1