KissMeData/253610/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204800	4138	1938	1938	1938	1938	1
3	20231106	204700	4138	1938	1938	1938	1938	0
4	20231106	204600	4138	1938	1938	1938	1938	0
5	20231106	204500	4138	1938	1938	1938	1938	0
6	20231106	204400	4138	1938	1938	1938	1938	0
7	20231106	204300	4138	1938	1938	1938	1938	0
8	20231106	204200	4138	1938	1938	1938	1938	0
9	20231106	204100	4138	1938	1938	1938	1938	0
10	20231106	204000	4138	1938	1938	1938	1938	0
11	20231106	203900	4138	1938	1938	1938	1938	0
12	20231106	203800	4138	1938	1938	1938	1938	0
13	20231106	203700	4138	1938	1938	1938	1938	0
14	20231106	203600	4138	1938	1938	1938	1938	0
15	20231106	203500	4138	1938	1938	1938	1938	0
16	20231106	203400	4138	1938	1938	1938	1938	0
17	20231106	203300	4138	1938	1938	1938	1938	0
18	20231106	203200	4138	1938	1938	1938	1938	0
19	20231106	203100	4138	1938	1938	1938	1938	0
20	20231106	203000	4138	1938	1938	1938	1938	0
21	20231106	202900	4138	1938	1938	1938	1938	0
22	20231106	202800	4138	1938	1938	1938	1938	0
23	20231106	202700	4138	1938	1938	1938	1938	0
24	20231106	202600	4138	1938	1938	1938	1938	0
25	20231106	202500	4138	1938	1938	1938	1938	0
26	20231106	202400	4138	1938	1938	1938	1938	0
27	20231106	202300	4138	1938	1938	1938	1938	0
28	20231106	202200	4138	1938	1938	1938	1938	0
29	20231106	202100	4138	1938	1938	1938	1938	0
30	20231106	202000	4138	1938	1938	1938	1938	0
31	20231106	201900	4138	1938	1938	1938	1938	0
32	20231106	201800	4138	1938	1938	1938	1938	1
33	20231106	201700	4138	1938	1938	1938	1938	0
34	20231106	201600	4138	1938	1938	1938	1938	0
35	20231106	201500	4138	1938	1938	1938	1938	0
36	20231106	201400	4138	1938	1938	1938	1938	0
37	20231106	201300	4138	1938	1938	1938	1938	0
38	20231106	201200	4138	1938	1938	1938	1938	0
39	20231106	201100	4138	1938	1938	1938	1938	0
40	20231106	201000	4138	1938	1938	1938	1938	0
41	20231106	200900	4138	1938	1938	1938	1938	0
42	20231106	200800	4138	1938	1938	1938	1938	0
43	20231106	200700	4138	1938	1938	1938	1938	0
44	20231106	200600	4138	1938	1938	1938	1938	0
45	20231106	200500	4138	1938	1938	1938	1938	0
46	20231106	200400	4138	1938	1938	1938	1938	0
47	20231106	200300	4138	1938	1938	1938	1938	0
48	20231106	200200	4138	1938	1938	1938	1938	0
49	20231106	200100	4138	1938	1938	1938	1938	0
50	20231106	200000	4138	1938	1938	1938	1938	0
51	20231106	195900	4138	1938	1938	1938	1938	0
52	20231106	195800	4138	1938	1938	1938	1938	0
53	20231106	195700	4138	1938	1938	1938	1938	0
54	20231106	195600	4138	1938	1938	1938	1938	0
55	20231106	195500	4138	1938	1938	1938	1938	0
56	20231106	195400	4138	1938	1938	1938	1938	0
57	20231106	195300	4138	1938	1938	1938	1938	0
58	20231106	195200	4138	1938	1938	1938	1938	0
59	20231106	195100	4138	1938	1938	1938	1938	0
60	20231106	195000	4138	1938	1938	1938	1938	0
61	20231106	194900	4138	1938	1938	1938	1938	0
62	20231106	194800	4138	1938	1938	1938	1938	1
63	20231106	194700	4138	1938	1938	1938	1938	0
64	20231106	194600	4138	1938	1938	1938	1938	0
65	20231106	194500	4138	1938	1938	1938	1938	0
66	20231106	194400	4138	1938	1938	1938	1938	0
67	20231106	194300	4138	1938	1938	1938	1938	0
68	20231106	194200	4138	1938	1938	1938	1938	0
69	20231106	194100	4138	1938	1938	1938	1938	0
70	20231106	194000	4138	1938	1938	1938	1938	0
71	20231106	193900	4138	1938	1938	1938	1938	0
72	20231106	193800	4138	1938	1938	1938	1938	0
73	20231106	193700	4138	1938	1938	1938	1938	0
74	20231106	193600	4138	1938	1938	1938	1938	0
75	20231106	193500	4138	1938	1938	1938	1938	0
76	20231106	193400	4138	1938	1938	1938	1938	0
77	20231106	193300	4138	1938	1938	1938	1938	0
78	20231106	193200	4138	1938	1938	1938	1938	0
79	20231106	193100	4138	1938	1938	1938	1938	0
80	20231106	193000	4138	1938	1938	1938	1938	0
81	20231106	192900	4138	1938	1938	1938	1938	0
82	20231106	192800	4138	1938	1938	1938	1938	0
83	20231106	192700	4138	1938	1938	1938	1938	0
84	20231106	192600	4138	1938	1938	1938	1938	0
85	20231106	192500	4138	1938	1938	1938	1938	0
86	20231106	192400	4138	1938	1938	1938	1938	0
87	20231106	192300	4138	1938	1938	1938	1938	0
88	20231106	192200	4138	1938	1938	1938	1938	0
89	20231106	192100	4138	1938	1938	1938	1938	0
90	20231106	192000	4138	1938	1938	1938	1938	0
91	20231106	191900	4138	1938	1938	1938	1938	0
92	20231106	191800	4138	1938	1938	1938	1938	1
93	20231106	191700	4138	1938	1938	1938	1938	0
94	20231106	191600	4138	1938	1938	1938	1938	0
95	20231106	191500	4138	1938	1938	1938	1938	0
96	20231106	191400	4138	1938	1938	1938	1938	0
97	20231106	191300	4138	1938	1938	1938	1938	0
98	20231106	191200	4138	1938	1938	1938	1938	0
99	20231106	191100	4138	1938	1938	1938	1938	0
100	20231106	191000	4138	1938	1938	1938	1938	0
101	20231106	190900	4138	1938	1938	1938	1938	0
102	20231106	190800	4138	1938	1938	1938	1938	0
103	20231106	190700	4138	1938	1938	1938	1938	0
104	20231106	190600	4138	1938	1938	1938	1938	0
105	20231106	190500	4138	1938	1938	1938	1938	0
106	20231106	190400	4138	1938	1938	1938	1938	0
107	20231106	190300	4138	1938	1938	1938	1938	0
108	20231106	190200	4138	1938	1938	1938	1938	0
109	20231106	190100	4138	1938	1938	1938	1938	0
110	20231106	190000	4138	1938	1938	1938	1938	0
111	20231106	185900	4138	1938	1938	1938	1938	0
112	20231106	185800	4138	1938	1938	1938	1938	0
113	20231106	185700	4138	1938	1938	1938	1938	0
114	20231106	185600	4138	1938	1938	1938	1938	0
115	20231106	185500	4138	1938	1938	1938	1938	0
116	20231106	185400	4138	1938	1938	1938	1938	0
117	20231106	185300	4138	1938	1938	1938	1938	0
118	20231106	185200	4138	1938	1938	1938	1938	0
119	20231106	185100	4138	1938	1938	1938	1938	0
120	20231106	185000	4138	1938	1938	1938	1938	0
121	20231106	184900	4138	1938	1938	1938	1938	0
122	20231106	184800	4138	1938	1938	1938	1938	1
123	20231106	184700	4138	1938	1938	1938	1938	0
124	20231106	184600	4138	1938	1938	1938	1938	0
125	20231106	184500	4138	1938	1938	1938	1938	0
126	20231106	184400	4138	1938	1938	1938	1938	0
127	20231106	184300	4138	1938	1938	1938	1938	0
128	20231106	184200	4138	1938	1938	1938	1938	0
129	20231106	184100	4138	1938	1938	1938	1938	0
130	20231106	184000	4138	1938	1938	1938	1938	0
131	20231106	183900	4138	1938	1938	1938	1938	0
132	20231106	183800	4138	1938	1938	1938	1938	0
133	20231106	183700	4138	1938	1938	1938	1938	0
134	20231106	183600	4138	1938	1938	1938	1938	0
135	20231106	183500	4138	1938	1938	1938	1938	0
136	20231106	183400	4138	1938	1938	1938	1938	0
137	20231106	183300	4138	1938	1938	1938	1938	0
138	20231106	183200	4138	1938	1938	1938	1938	0
139	20231106	183100	4138	1938	1938	1938	1938	0
140	20231106	183000	4138	1938	1938	1938	1938	0
141	20231106	182900	4138	1938	1938	1938	1938	0
142	20231106	182800	4138	1938	1938	1938	1938	0
143	20231106	182700	4138	1938	1938	1938	1938	0
144	20231106	182600	4138	1938	1938	1938	1938	0
145	20231106	182500	4138	1938	1938	1938	1938	0
146	20231106	182400	4138	1938	1938	1938	1938	0
147	20231106	182300	4138	1938	1938	1938	1938	0
148	20231106	182200	4138	1938	1938	1938	1938	0
149	20231106	182100	4138	1938	1938	1938	1938	0
150	20231106	182000	4138	1938	1938	1938	1938	0
151	20231106	181900	4138	1938	1938	1938	1938	0
152	20231106	181800	4138	1938	1938	1938	1938	1
153	20231106	181700	4138	1938	1938	1938	1938	0
154	20231106	181600	4138	1938	1938	1938	1938	0
155	20231106	181500	4138	1938	1938	1938	1938	0
156	20231106	181400	4138	1938	1938	1938	1938	0
157	20231106	181300	4138	1938	1938	1938	1938	0
158	20231106	181200	4138	1938	1938	1938	1938	0
159	20231106	181100	4138	1938	1938	1938	1938	0
160	20231106	181000	4138	1938	1938	1938	1938	0
161	20231106	180900	4138	1938	1938	1938	1938	0
162	20231106	180800	4138	1938	1938	1938	1938	0
163	20231106	180700	4138	1938	1938	1938	1938	0
164	20231106	180600	4138	1938	1938	1938	1938	0
165	20231106	180500	4138	1938	1938	1938	1938	0
166	20231106	180400	4138	1938	1938	1938	1938	0
167	20231106	180300	4138	1938	1938	1938	1938	0
168	20231106	180200	4138	1938	1938	1938	1938	0
169	20231106	180100	4138	1938	1938	1938	1938	0
170	20231106	180000	4138	1938	1938	1938	1938	0
171	20231106	175900	4138	1938	1938	1938	1938	0
172	20231106	175800	4138	1938	1938	1938	1938	0
173	20231106	175700	4138	1938	1938	1938	1938	0
174	20231106	175600	4138	1938	1938	1938	1938	0
175	20231106	175500	4138	1938	1938	1938	1938	0
176	20231106	175400	4138	1938	1938	1938	1938	0
177	20231106	175300	4138	1938	1938	1938	1938	0
178	20231106	175200	4138	1938	1938	1938	1938	0
179	20231106	175100	4138	1938	1938	1938	1938	0
180	20231106	175000	4138	1938	1938	1938	1938	0
181	20231106	174900	4138	1938	1938	1938	1938	0
182	20231106	174800	4138	1938	1938	1938	1938	1
183	20231106	174700	4138	1938	1938	1938	1938	0
184	20231106	174600	4138	1938	1938	1938	1938	0
185	20231106	174500	4138	1938	1938	1938	1938	0
186	20231106	174400	4138	1938	1938	1938	1938	0
187	20231106	174300	4138	1938	1938	1938	1938	0
188	20231106	174200	4138	1938	1938	1938	1938	0
189	20231106	174100	4138	1938	1938	1938	1938	0
190	20231106	174000	4138	1938	1938	1938	1938	0
191	20231106	173900	4138	1938	1938	1938	1938	0
192	20231106	173800	4138	1938	1938	1938	1938	0
193	20231106	173700	4138	1938	1938	1938	1938	0
194	20231106	173600	4138	1938	1938	1938	1938	0
195	20231106	173500	4138	1938	1938	1938	1938	0
196	20231106	173400	4138	1938	1938	1938	1938	0
197	20231106	173300	4138	1938	1938	1938	1938	0
198	20231106	173200	4138	1938	1938	1938	1938	0
199	20231106	173100	4138	1938	1938	1938	1938	0
200	20231106	173000	4138	1938	1938	1938	1938	0
201	20231106	172900	4138	1938	1938	1938	1938	0
202	20231106	172800	4138	1938	1938	1938	1938	0
203	20231106	172700	4138	1938	1938	1938	1938	0
204	20231106	172600	4138	1938	1938	1938	1938	0
205	20231106	172500	4138	1938	1938	1938	1938	0
206	20231106	172400	4138	1938	1938	1938	1938	0
207	20231106	172300	4138	1938	1938	1938	1938	0
208	20231106	172200	4138	1938	1938	1938	1938	0
209	20231106	172100	4138	1938	1938	1938	1938	0
210	20231106	172000	4138	1938	1938	1938	1938	0
211	20231106	171900	4138	1938	1938	1938	1938	0
212	20231106	171800	4138	1938	1938	1938	1938	1
213	20231106	171700	4138	1938	1938	1938	1938	0
214	20231106	171600	4138	1938	1938	1938	1938	0
215	20231106	171500	4138	1938	1938	1938	1938	0
216	20231106	171400	4138	1938	1938	1938	1938	0
217	20231106	171300	4138	1938	1938	1938	1938	0
218	20231106	171200	4138	1938	1938	1938	1938	0
219	20231106	171100	4138	1938	1938	1938	1938	0
220	20231106	171000	4138	1938	1938	1938	1938	0
221	20231106	170900	4138	1938	1938	1938	1938	0
222	20231106	170800	4138	1938	1938	1938	1938	0
223	20231106	170700	4138	1938	1938	1938	1938	0
224	20231106	170600	4138	1938	1938	1938	1938	0
225	20231106	170500	4138	1938	1938	1938	1938	0
226	20231106	170400	4138	1938	1938	1938	1938	0
227	20231106	170300	4138	1938	1938	1938	1938	0
228	20231106	170200	4138	1938	1938	1938	1938	0
229	20231106	170100	4138	1938	1938	1938	1938	0
230	20231106	170000	4138	1938	1938	1938	1938	0
231	20231106	165900	4138	1938	1938	1938	1938	0
232	20231106	165800	4138	1938	1938	1938	1938	0
233	20231106	165700	4138	1938	1938	1938	1938	0
234	20231106	165600	4138	1938	1938	1938	1938	0
235	20231106	165500	4138	1938	1938	1938	1938	0
236	20231106	165400	4138	1938	1938	1938	1938	0
237	20231106	165300	4138	1938	1938	1938	1938	0
238	20231106	165200	4138	1938	1938	1938	1938	0
239	20231106	165100	4138	1938	1938	1938	1938	0
240	20231106	165000	4138	1938	1938	1938	1938	0
241	20231106	164900	4138	1938	1938	1938	1938	0
242	20231106	164800	4138	1938	1938	1938	1938	1
243	20231106	164700	4138	1938	1938	1938	1938	0
244	20231106	164600	4138	1938	1938	1938	1938	0
245	20231106	164500	4138	1938	1938	1938	1938	0
246	20231106	164400	4138	1938	1938	1938	1938	0
247	20231106	164300	4138	1938	1938	1938	1938	0
248	20231106	164200	4138	1938	1938	1938	1938	0
249	20231106	164100	4138	1938	1938	1938	1938	0
250	20231106	164000	4138	1938	1938	1938	1938	0
251	20231106	163900	4138	1938	1938	1938	1938	0
252	20231106	163800	4138	1938	1938	1938	1938	0
253	20231106	163700	4138	1938	1938	1938	1938	0
254	20231106	163600	4138	1938	1938	1938	1938	0
255	20231106	163500	4138	1938	1938	1938	1938	0
256	20231106	163400	4138	1938	1938	1938	1938	0
257	20231106	163300	4138	1938	1938	1938	1938	0
258	20231106	163200	4138	1938	1938	1938	1938	0
259	20231106	163100	4138	1938	1938	1938	1938	0
260	20231106	163000	4138	1938	1938	1938	1938	0
261	20231106	162900	4138	1938	1938	1938	1938	0
262	20231106	162800	4138	1938	1938	1938	1938	0
263	20231106	162700	4138	1938	1938	1938	1938	0
264	20231106	162600	4138	1938	1938	1938	1938	0
265	20231106	162500	4138	1938	1938	1938	1938	0
266	20231106	162400	4138	1938	1938	1938	1938	0
267	20231106	162300	4138	1938	1938	1938	1938	0
268	20231106	162200	4138	1938	1938	1938	1938	0
269	20231106	162100	4138	1938	1938	1938	1938	0
270	20231106	162000	4138	1938	1938	1938	1938	0
271	20231106	161900	4138	1938	1938	1938	1938	0
272	20231106	161800	4138	1938	1938	1938	1938	1
273	20231106	161700	4138	1938	1938	1938	1938	0
274	20231106	161600	4138	1938	1938	1938	1938	0
275	20231106	161500	4138	1938	1938	1938	1938	0
276	20231106	161400	4138	1938	1938	1938	1938	0
277	20231106	161300	4138	1938	1938	1938	1938	0
278	20231106	161200	4138	1938	1938	1938	1938	0
279	20231106	161100	4138	1938	1938	1938	1938	0
280	20231106	161000	4138	1938	1938	1938	1938	0
281	20231106	160900	4138	1938	1938	1938	1938	0
282	20231106	160800	4138	1938	1938	1938	1938	0
283	20231106	160700	4138	1938	1938	1938	1938	0
284	20231106	160600	4138	1938	1938	1938	1938	0
285	20231106	160500	4138	1938	1938	1938	1938	0
286	20231106	160400	4138	1938	1938	1938	1938	0
287	20231106	160300	4138	1938	1938	1938	1938	0
288	20231106	160200	4138	1938	1938	1938	1938	0
289	20231106	160100	4138	1938	1938	1938	1938	0
290	20231106	160000	4138	1938	1938	1938	1938	0
291	20231106	155900	4138	1938	1938	1938	1938	0
292	20231106	155800	4138	1938	1938	1938	1938	0
293	20231106	155700	4138	1938	1938	1938	1938	0
294	20231106	155600	4138	1938	1938	1938	1938	0
295	20231106	155500	4138	1938	1938	1938	1938	0
296	20231106	155400	4138	1938	1938	1938	1938	0
297	20231106	155300	4138	1938	1938	1938	1938	0
298	20231106	155200	4138	1938	1938	1938	1938	0
299	20231106	155100	4138	1938	1938	1938	1938	0
300	20231106	155000	4138	1938	1938	1938	1938	0
301	20231106	154900	4138	1938	1938	1938	1938	0
302	20231106	154800	4138	1938	1938	1938	1938	1
303	20231106	154700	4138	1938	1938	1938	1938	0
304	20231106	154600	4138	1938	1938	1938	1938	0
305	20231106	154500	4138	1938	1938	1938	1938	0
306	20231106	154400	4138	1938	1938	1938	1938	0
307	20231106	154300	4138	1938	1938	1938	1938	0
308	20231106	154200	4138	1938	1938	1938	1938	0
309	20231106	154100	4138	1938	1938	1938	1938	0
310	20231106	154000	4138	1938	1938	1938	1938	0
311	20231106	153900	4138	1938	1938	1938	1938	0
312	20231106	153800	4138	1938	1938	1938	1938	0
313	20231106	153700	4138	1938	1938	1938	1938	0
314	20231106	153600	4138	1938	1938	1938	1938	0
315	20231106	153500	4138	1938	1938	1938	1938	0
316	20231106	153400	4138	1938	1938	1938	1938	0
317	20231106	153300	4138	1938	1938	1938	1938	0
318	20231106	153200	4138	1938	1938	1938	1938	0
319	20231106	153100	4138	1938	1938	1938	1938	0
320	20231106	153000	4138	1938	1938	1938	1938	0
321	20231106	152900	4138	1938	1938	1938	1938	0
322	20231106	152800	4138	1938	1938	1938	1938	0
323	20231106	152700	4138	1938	1938	1938	1938	0
324	20231106	152600	4138	1938	1938	1938	1938	0
325	20231106	152500	4138	1938	1938	1938	1938	0
326	20231106	152400	4138	1938	1938	1938	1938	0
327	20231106	152300	4138	1938	1938	1938	1938	0
328	20231106	152200	4138	1938	1938	1938	1938	0
329	20231106	152100	4138	1938	1938	1938	1938	0
330	20231106	152000	4138	1938	1938	1938	1938	0
331	20231106	151900	4138	1938	1938	1938	1938	0
332	20231106	151800	4138	1938	1938	1938	1938	0
333	20231106	151700	4138	1938	1938	1938	1938	0
334	20231106	151600	4138	1938	1938	1938	1938	0
335	20231106	151500	4138	1938	1938	1938	1938	0
336	20231106	151400	4138	1938	1938	1938	1938	0
337	20231106	151300	4138	1938	1938	1938	1938	0
338	20231106	151200	4138	1938	1938	1938	1938	0
339	20231106	151100	4138	1938	1938	1938	1938	0
340	20231106	151000	4138	1938	1938	1938	1938	0
341	20231106	150900	4138	1938	1938	1938	1938	0
342	20231106	150800	4138	1938	1938	1938	1938	0
343	20231106	150700	4138	1938	1938	1938	1938	0
344	20231106	150600	4138	1938	1938	1938	1938	0
345	20231106	150500	4138	1938	1938	1938	1938	0
346	20231106	150400	4138	1938	1938	1938	1938	0
347	20231106	150300	4138	1938	1938	1938	1938	0
348	20231106	150200	4138	1938	1938	1938	1938	0
349	20231106	150100	4138	1938	1938	1938	1938	0
350	20231106	150000	4138	1938	1938	1938	1938	0
351	20231106	145900	4138	1938	1938	1938	1938	0
352	20231106	145800	4138	1938	1938	1938	1938	0
353	20231106	145700	4138	1938	1938	1938	1938	0
354	20231106	145600	4138	1938	1938	1938	1938	0
355	20231106	145500	4138	1938	1938	1938	1938	0
356	20231106	145400	4138	1938	1938	1938	1938	0
357	20231106	145300	4138	1938	1938	1938	1938	0
358	20231106	145200	4138	1938	1938	1938	1938	0
359	20231106	145100	4138	1938	1938	1938	1938	0
360	20231106	145000	4138	1938	1938	1938	1938	0
361	20231106	144900	4138	1938	1938	1938	1938	0
362	20231106	144800	4138	1938	1938	1938	1938	0
363	20231106	144700	4138	1938	1938	1938	1938	0
364	20231106	144600	4138	1938	1938	1938	1938	0
365	20231106	144500	4138	1938	1938	1938	1938	0
366	20231106	144400	4138	1938	1938	1938	1938	0
367	20231106	144300	4138	1938	1938	1938	1938	0
368	20231106	144200	4138	1938	1938	1938	1938	0
369	20231106	144100	4138	1938	1938	1938	1938	0
370	20231106	144000	4138	1938	1938	1938	1938	0
371	20231106	143900	4138	1938	1938	1938	1938	0
372	20231106	143800	4138	1938	1938	1938	1938	0
373	20231106	143700	4138	1938	1938	1938	1938	0
374	20231106	143600	4138	1938	1938	1938	1938	0
375	20231106	143500	4138	1938	1938	1938	1938	0
376	20231106	143400	4138	1938	1938	1938	1938	0
377	20231106	143300	4138	1938	1938	1938	1938	0
378	20231106	143200	4138	1938	1938	1938	1938	0
379	20231106	143100	4138	1938	1938	1938	1938	0
380	20231106	143000	4138	1938	1938	1938	1938	0
381	20231106	142900	4138	1938	1938	1938	1938	0
382	20231106	142800	4138	1938	1938	1938	1938	0
383	20231106	142700	4138	1938	1938	1938	1938	0
384	20231106	142600	4138	1938	1938	1938	1938	0
385	20231106	142500	4138	1938	1938	1938	1938	0
386	20231106	142400	4138	1938	1938	1938	1938	0
387	20231106	142300	4138	1938	1938	1938	1938	0
388	20231106	142200	4138	1938	1938	1938	1938	0
389	20231106	142100	4138	1938	1938	1938	1938	0
390	20231106	142000	4138	1938	1938	1938	1938	0
391	20231106	141900	4138	1938	1938	1938	1938	0
392	20231106	141800	4138	1938	1938	1938	1938	0
393	20231106	141700	4138	1938	1938	1938	1938	0
394	20231106	141600	4138	1938	1938	1938	1938	0
395	20231106	141500	4138	1938	1938	1938	1938	0
396	20231106	141400	4138	1938	1938	1938	1938	0
397	20231106	141300	4138	1938	1938	1938	1938	0
398	20231106	141200	4138	1938	1938	1938	1938	0
399	20231106	141100	4138	1938	1938	1938	1938	0
400	20231106	141000	4138	1938	1938	1938	1938	0
401	20231106	140900	4138	1938	1938	1938	1938	0
402	20231106	140800	4138	1938	1938	1938	1938	0
403	20231106	140700	4138	1938	1938	1938	1938	0
404	20231106	140600	4138	1938	1938	1938	1938	0
405	20231106	140500	4138	1938	1938	1938	1938	0
406	20231106	140400	4138	1938	1938	1938	1938	0
407	20231106	140300	4138	1938	1938	1938	1938	0
408	20231106	140200	4138	1938	1938	1938	1938	0
409	20231106	140100	4138	1938	1938	1938	1938	0
410	20231106	140000	4138	1938	1938	1938	1938	0
411	20231106	135900	4138	1938	1938	1938	1938	0
412	20231106	135800	4138	1938	1938	1938	1938	0
413	20231106	135700	4138	1938	1938	1938	1938	0
414	20231106	135600	4138	1938	1938	1938	1938	0
415	20231106	135500	4138	1938	1938	1938	1938	0
416	20231106	135400	4138	1938	1938	1938	1938	0
417	20231106	135300	4138	1938	1938	1938	1938	0
418	20231106	135200	4138	1938	1938	1938	1938	0
419	20231106	135100	4138	1938	1938	1938	1938	0
420	20231106	135000	4138	1938	1938	1938	1938	0
421	20231106	134900	4138	1938	1938	1938	1938	0
422	20231106	134800	4138	1938	1938	1938	1938	0
423	20231106	134700	4138	1938	1938	1938	1938	0
424	20231106	134600	4138	1938	1938	1938	1938	0
425	20231106	134500	4138	1938	1938	1938	1938	0
426	20231106	134400	4138	1938	1938	1938	1938	0
427	20231106	134300	4138	1938	1938	1938	1938	0
428	20231106	134200	4138	1938	1938	1938	1938	0
429	20231106	134100	4138	1938	1938	1938	1938	0
430	20231106	134000	4138	1938	1938	1938	1938	0
431	20231106	133900	4138	1938	1938	1938	1938	0
432	20231106	133800	4138	1938	1938	1938	1938	0
433	20231106	133700	4138	1938	1938	1938	1938	0
434	20231106	133600	4138	1938	1938	1938	1938	0
435	20231106	133500	4138	1938	1938	1938	1938	0
436	20231106	133400	4138	1938	1938	1938	1938	0
437	20231106	133300	4138	1938	1938	1938	1938	0
438	20231106	133200	4138	1938	1938	1938	1938	0
439	20231106	133100	4138	1938	1938	1938	1938	0
440	20231106	133000	4138	1938	1938	1938	1938	0
441	20231106	132900	4138	1938	1938	1938	1938	0
442	20231106	132800	4138	1938	1938	1938	1938	0
443	20231106	132700	4138	1938	1938	1938	1938	0
444	20231106	132600	4138	1938	1938	1938	1938	0
445	20231106	132500	4138	1938	1938	1938	1938	0
446	20231106	132400	4138	1938	1938	1938	1938	0
447	20231106	132300	4138	1938	1938	1938	1938	0
448	20231106	132200	4138	1938	1938	1938	1938	0
449	20231106	132100	4138	1938	1938	1938	1938	0
450	20231106	132000	4138	1938	1938	1938	1938	0
451	20231106	131900	4138	1938	1938	1938	1938	0
452	20231106	131800	4138	1938	1938	1938	1938	0
453	20231106	131700	4138	1938	1938	1938	1938	0
454	20231106	131600	4138	1938	1938	1938	1938	0
455	20231106	131500	4138	1938	1938	1938	1938	0
456	20231106	131400	4138	1938	1938	1938	1938	0
457	20231106	131300	4138	1938	1938	1938	1938	0
458	20231106	131200	4138	1938	1938	1938	1938	0
459	20231106	131100	4138	1938	1938	1938	1938	0
460	20231106	131000	4138	1938	1938	1938	1938	0
461	20231106	130900	4138	1938	1938	1938	1938	0
462	20231106	130800	4138	1938	1938	1938	1938	0
463	20231106	130700	4138	1938	1938	1938	1938	0
464	20231106	130600	4138	1938	1938	1938	1938	0
465	20231106	130500	4138	1938	1938	1938	1938	0
466	20231106	130400	4138	1938	1938	1938	1938	0
467	20231106	130300	4138	1938	1938	1938	1938	0
468	20231106	130200	4138	1938	1938	1938	1938	0
469	20231106	130100	4138	1938	1938	1938	1938	0
470	20231106	130000	4138	1938	1938	1938	1938	0
471	20231106	125900	4138	1938	1938	1938	1938	0
472	20231106	125800	4138	1938	1938	1938	1938	0
473	20231106	125700	4138	1938	1938	1938	1938	0
474	20231106	125600	4138	1938	1938	1938	1938	0
475	20231106	125500	4138	1938	1938	1938	1938	0
476	20231106	125400	4138	1938	1938	1938	1938	0
477	20231106	125300	4138	1938	1938	1938	1938	0
478	20231106	125200	4138	1938	1938	1938	1938	0
479	20231106	125100	4138	1938	1938	1938	1938	0
480	20231106	125000	4138	1938	1938	1938	1938	0
481	20231106	124900	4138	1938	1938	1938	1938	0
482	20231106	124800	4138	1938	1938	1938	1938	0
483	20231106	124700	4138	1938	1938	1938	1938	0
484	20231106	124600	4138	1938	1938	1938	1938	0
485	20231106	124500	4138	1938	1938	1938	1938	0
486	20231106	124400	4138	1938	1938	1938	1938	0
487	20231106	124300	4138	1938	1938	1938	1938	0
488	20231106	124200	4138	1938	1938	1938	1938	0
489	20231106	124100	4138	1938	1938	1938	1938	0
490	20231106	124000	4138	1938	1938	1938	1938	0
491	20231106	123900	4138	1938	1938	1938	1938	0
492	20231106	123800	4138	1938	1938	1938	1938	0
493	20231106	123700	4138	1938	1938	1938	1938	0
494	20231106	123600	4138	1938	1938	1938	1938	0
495	20231106	123500	4138	1938	1938	1938	1938	0
496	20231106	123400	4138	1938	1938	1938	1938	0
497	20231106	123300	4138	1938	1938	1938	1938	0
498	20231106	123200	4138	1938	1938	1938	1938	0
499	20231106	123100	4138	1938	1938	1938	1938	0
500	20231106	123000	4138	1938	1938	1938	1938	0
501	20231106	122900	4138	1938	1938	1938	1938	0
502	20231106	122800	4138	1938	1938	1938	1938	0
503	20231106	122700	4138	1938	1938	1938	1938	0
504	20231106	122600	4138	1938	1938	1938	1938	0
505	20231106	122500	4138	1938	1938	1938	1938	0
506	20231106	122400	4138	1938	1938	1938	1938	0
507	20231106	122300	4138	1938	1938	1938	1938	0
508	20231106	122200	4138	1938	1938	1938	1938	0
509	20231106	122100	4138	1938	1938	1938	1938	0
510	20231106	122000	4138	1938	1938	1938	1938	0
511	20231106	121900	4138	1938	1938	1938	1938	0
512	20231106	121800	4138	1938	1938	1938	1938	0
513	20231106	121700	4138	1938	1938	1938	1938	0
514	20231106	121600	4138	1938	1938	1938	1938	0
515	20231106	121500	4138	1938	1938	1938	1938	0
516	20231106	121400	4138	1938	1938	1938	1938	0
517	20231106	121300	4138	1938	1938	1938	1938	1
518	20231106	121200	2200	2200	2200	2200	2200	0
519	20231106	121100	2200	2200	2200	2200	2200	0
520	20231106	121000	2200	2200	2200	2200	2200	0
521	20231106	120900	2200	2200	2200	2200	2200	0
522	20231106	120800	2200	2200	2200	2200	2200	0
523	20231106	120700	2200	2200	2200	2200	2200	0
524	20231106	120600	2200	2200	2200	2200	2200	0
525	20231106	120500	2200	2200	2200	2200	2200	0
526	20231106	120400	2200	2200	2200	2200	2200	0
527	20231106	120300	2200	2200	2200	2200	2200	0
528	20231106	120200	2200	2200	2200	2200	2200	0
529	20231106	120100	2200	2200	2200	2200	2200	0
530	20231106	120000	2200	2200	2200	2200	2200	0
531	20231106	115900	2200	2200	2200	2200	2200	0
532	20231106	115800	2200	2200	2200	2200	2200	0
533	20231106	115700	2200	2200	2200	2200	2200	0
534	20231106	115600	2200	2200	2200	2200	2200	0
535	20231106	115500	2200	2200	2200	2200	2200	0
536	20231106	115400	2200	2200	2200	2200	2200	0
537	20231106	115300	2200	2200	2200	2200	2200	0
538	20231106	115200	2200	2200	2200	2200	2200	0
539	20231106	115100	2200	2200	2200	2200	2200	0
540	20231106	115000	2200	2200	2200	2200	2200	0
541	20231106	114900	2200	2200	2200	2200	2200	0
542	20231106	114800	2200	2200	2200	2200	2200	0
543	20231106	114700	2200	2200	2200	2200	2200	0
544	20231106	114600	2200	2200	2200	2200	2200	0
545	20231106	114500	2200	2200	2200	2200	2200	0
546	20231106	114400	2200	2200	2200	2200	2200	0
547	20231106	114300	2200	2200	2200	2200	2200	0
548	20231106	114200	2200	2200	2200	2200	2200	0
549	20231106	114100	2200	2200	2200	2200	2200	0
550	20231106	114000	2200	2200	2200	2200	2200	0
551	20231106	113900	2200	2200	2200	2200	2200	0
552	20231106	113800	2200	2200	2200	2200	2200	0
553	20231106	113700	2200	2200	2200	2200	2200	0
554	20231106	113600	2200	2200	2200	2200	2200	0
555	20231106	113500	2200	2200	2200	2200	2200	0
556	20231106	113400	2200	2200	2200	2200	2200	0
557	20231106	113300	2200	2200	2200	2200	2200	0
558	20231106	113200	2200	2200	2200	2200	2200	0
559	20231106	113100	2200	2200	2200	2200	2200	0
560	20231106	113000	2200	2200	2200	2200	2200	0
561	20231106	112900	2200	2200	2200	2200	2200	0
562	20231106	112800	2200	2200	2200	2200	2200	0
563	20231106	112700	2200	2200	2200	2200	2200	0
564	20231106	112600	2200	2200	2200	2200	2200	0
565	20231106	112500	2200	2200	2200	2200	2200	0
566	20231106	112400	2200	2200	2200	2200	2200	0
567	20231106	112300	2200	2200	2200	2200	2200	0
568	20231106	112200	2200	2200	2200	2200	2200	0
569	20231106	112100	2200	2200	2200	2200	2200	0
570	20231106	112000	2200	2200	2200	2200	2200	0
571	20231106	111900	2200	2200	2200	2200	2200	0
572	20231106	111800	2200	2200	2200	2200	2200	0
573	20231106	111700	2200	2200	2200	2200	2200	0
574	20231106	111600	2200	2200	2200	2200	2200	0
575	20231106	111500	2200	2200	2200	2200	2200	0
576	20231106	111400	2200	2200	2200	2200	2200	0
577	20231106	111300	2200	2200	2200	2200	2200	0
578	20231106	111200	2200	2200	2200	2200	2200	0
579	20231106	111100	2200	2200	2200	2200	2200	0
580	20231106	111000	2200	2200	2200	2200	2200	0
581	20231106	110900	2200	2200	2200	2200	2200	0
582	20231106	110800	2200	2200	2200	2200	2200	0
583	20231106	110700	2200	2200	2200	2200	2200	0
584	20231106	110600	2200	2200	2200	2200	2200	0
585	20231106	110500	2200	2200	2200	2200	2200	0
586	20231106	110400	2200	2200	2200	2200	2200	0
587	20231106	110300	2200	2200	2200	2200	2200	0
588	20231106	110200	2200	2200	2200	2200	2200	0
589	20231106	110100	2200	2200	2200	2200	2200	0
590	20231106	110000	2200	2200	2200	2200	2200	0
591	20231106	105900	2200	2200	2200	2200	2200	0
592	20231106	105800	2200	2200	2200	2200	2200	0
593	20231106	105700	2200	2200	2200	2200	2200	0
594	20231106	105600	2200	2200	2200	2200	2200	0
595	20231106	105500	2200	2200	2200	2200	2200	0
596	20231106	105400	2200	2200	2200	2200	2200	0
597	20231106	105300	2200	2200	2200	2200	2200	0
598	20231106	105200	2200	2200	2200	2200	2200	0
599	20231106	105100	2200	2200	2200	2200	2200	0
600	20231106	105000	2200	2200	2200	2200	2200	0
601	20231106	104900	2200	2200	2200	2200	2200	0
602	20231106	104800	2200	2200	2200	2200	2200	0
603	20231106	104700	2200	2200	2200	2200	2200	0
604	20231106	104600	2200	2200	2200	2200	2200	0
605	20231106	104500	2200	2200	2200	2200	2200	0
606	20231106	104400	2200	2200	2200	2200	2200	0
607	20231106	104300	2200	2200	2200	2200	2200	0
608	20231106	104200	2200	2200	2200	2200	2200	0
609	20231106	104100	2200	2200	2200	2200	2200	0
610	20231106	104000	2200	2200	2200	2200	2200	0
611	20231106	103900	2200	2200	2200	2200	2200	0
612	20231106	103800	2200	2200	2200	2200	2200	0
613	20231106	103700	2200	2200	2200	2200	2200	0
614	20231106	103600	2200	2200	2200	2200	2200	0
615	20231106	103500	2200	2200	2200	2200	2200	0
616	20231106	103400	2200	2200	2200	2200	2200	0
617	20231106	103300	2200	2200	2200	2200	2200	0
618	20231106	103200	2200	2200	2200	2200	2200	0
619	20231106	103100	2200	2200	2200	2200	2200	0
620	20231106	103000	2200	2200	2200	2200	2200	0
621	20231106	102900	2200	2200	2200	2200	2200	0
622	20231106	102800	2200	2200	2200	2200	2200	0
623	20231106	102700	2200	2200	2200	2200	2200	0
624	20231106	102600	2200	2200	2200	2200	2200	0
625	20231106	102500	2200	2200	2200	2200	2200	0
626	20231106	102400	2200	2200	2200	2200	2200	0
627	20231106	102300	2200	2200	2200	2200	2200	0
628	20231106	102200	2200	2200	2200	2200	2200	0
629	20231106	102100	2200	2200	2200	2200	2200	0
630	20231106	102000	2200	2200	2200	2200	2200	0
631	20231106	101900	2200	2200	2200	2200	2200	0
632	20231106	101800	2200	2200	2200	2200	2200	0
633	20231106	101700	2200	2200	2200	2200	2200	0
634	20231106	101600	2200	2200	2200	2200	2200	0
635	20231106	101500	2200	2200	2200	2200	2200	0
636	20231106	101400	2200	2200	2200	2200	2200	0
637	20231106	101300	2200	2200	2200	2200	2200	0
638	20231106	101200	2200	2200	2200	2200	2200	0
639	20231106	101100	2200	2200	2200	2200	2200	0
640	20231106	101000	2200	2200	2200	2200	2200	0
641	20231106	100900	2200	2200	2200	2200	2200	0
642	20231106	100800	2200	2200	2200	2200	2200	0
643	20231106	100700	2200	2200	2200	2200	2200	0
644	20231106	100600	2200	2200	2200	2200	2200	0
645	20231106	100500	2200	2200	2200	2200	2200	0
646	20231106	100400	2200	2200	2200	2200	2200	0
647	20231106	100300	2200	2200	2200	2200	2200	0
648	20231106	100200	2200	2200	2200	2200	2200	0
649	20231106	100100	2200	2200	2200	2200	2200	0
650	20231106	100000	2200	2200	2200	2200	2200	0
651	20231106	095900	2200	2200	2200	2200	2200	0
652	20231106	095800	2200	2200	2200	2200	2200	0
653	20231106	095700	2200	2200	2200	2200	2200	0
654	20231106	095600	2200	2200	2200	2200	2200	0
655	20231106	095500	2200	2200	2200	2200	2200	0
656	20231106	095400	2200	2200	2200	2200	2200	0
657	20231106	095300	2200	2200	2200	2200	2200	0
658	20231106	095200	2200	2200	2200	2200	2200	0
659	20231106	095100	2200	2200	2200	2200	2200	0
660	20231106	095000	2200	2200	2200	2200	2200	0
661	20231106	094900	2200	2200	2200	2200	2200	0
662	20231106	094800	2200	2200	2200	2200	2200	0
663	20231106	094700	2200	2200	2200	2200	2200	0
664	20231106	094600	2200	2200	2200	2200	2200	0
665	20231106	094500	2200	2200	2200	2200	2200	0
666	20231106	094400	2200	2200	2200	2200	2200	0
667	20231106	094300	2200	2200	2200	2200	2200	0
668	20231106	094200	2200	2200	2200	2200	2200	0
669	20231106	094100	2200	2200	2200	2200	2200	0
670	20231106	094000	2200	2200	2200	2200	2200	0
671	20231106	093900	2200	2200	2200	2200	2200	0
672	20231106	093800	2200	2200	2200	2200	2200	0
673	20231106	093700	2200	2200	2200	2200	2200	0
674	20231106	093600	2200	2200	2200	2200	2200	0
675	20231106	093500	2200	2200	2200	2200	2200	0
676	20231106	093400	2200	2200	2200	2200	2200	0
677	20231106	093300	2200	2200	2200	2200	2200	0
678	20231106	093200	2200	2200	2200	2200	2200	0
679	20231106	093100	2200	2200	2200	2200	2200	0
680	20231106	093000	2200	2200	2200	2200	2200	0
681	20231106	092900	2200	2200	2200	2200	2200	0
682	20231106	092800	2200	2200	2200	2200	2200	0
683	20231106	092700	2200	2200	2200	2200	2200	0
684	20231106	092600	2200	2200	2200	2200	2200	0
685	20231106	092500	2200	2200	2200	2200	2200	0
686	20231106	092400	2200	2200	2200	2200	2200	0
687	20231106	092300	2200	2200	2200	2200	2200	0
688	20231106	092200	2200	2200	2200	2200	2200	0
689	20231106	092100	2200	2200	2200	2200	2200	0
690	20231106	092000	2200	2200	2200	2200	2200	0
691	20231106	091900	2200	2200	2200	2200	2200	0
692	20231106	091800	2200	2200	2200	2200	2200	0
693	20231106	091700	2200	2200	2200	2200	2200	0
694	20231106	091600	2200	2200	2200	2200	2200	0
695	20231106	091500	2200	2200	2200	2200	2200	0
696	20231106	091400	2200	2200	2200	2200	2200	0
697	20231106	091300	2200	2200	2200	2200	2200	0
698	20231106	091200	2200	2200	2200	2200	2200	0
699	20231106	091100	2200	2200	2200	2200	2200	0
700	20231106	091000	2200	2200	2200	2200	2200	0
701	20231106	090900	2200	2200	2200	2200	2200	0
702	20231106	090800	2200	2200	2200	2200	2200	0
703	20231106	090700	2200	2200	2200	2200	2200	0
704	20231106	090600	2200	2200	2200	2200	2200	0
705	20231106	090500	2200	2200	2200	2200	2200	0
706	20231106	090400	2200	2200	2200	2200	2200	0
707	20231106	090300	2200	2200	2200	2200	2200	0
708	20231106	090200	2200	2200	2200	2200	2200	0
709	20231106	090100	2200	2200	2200	2200	2200	0
710	20231106	090000	2200	2200	2200	2200	2200	1