KissMeData/245450/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204600	16599	1599	1500	1599	1500	10
3	20231106	204500	16599	1599	1599	1599	1599	0
4	20231106	204400	16599	1599	1599	1599	1599	0
5	20231106	204300	16599	1599	1599	1599	1599	0
6	20231106	204200	16599	1599	1599	1599	1599	0
7	20231106	204100	16599	1599	1599	1599	1599	0
8	20231106	204000	16599	1599	1599	1599	1599	0
9	20231106	203900	16599	1599	1599	1599	1599	0
10	20231106	203800	16599	1599	1599	1599	1599	0
11	20231106	203700	16599	1599	1599	1599	1599	0
12	20231106	203600	16599	1599	1599	1599	1599	0
13	20231106	203500	16599	1599	1599	1599	1599	0
14	20231106	203400	16599	1599	1599	1599	1599	0
15	20231106	203300	16599	1599	1599	1599	1599	0
16	20231106	203200	16599	1599	1599	1599	1599	0
17	20231106	203100	16599	1599	1599	1599	1599	0
18	20231106	203000	16599	1599	1599	1599	1599	0
19	20231106	202900	16599	1599	1599	1599	1599	0
20	20231106	202800	16599	1599	1599	1599	1599	0
21	20231106	202700	16599	1599	1599	1599	1599	0
22	20231106	202600	16599	1599	1599	1599	1599	0
23	20231106	202500	16599	1599	1599	1599	1599	0
24	20231106	202400	16599	1599	1599	1599	1599	0
25	20231106	202300	16599	1599	1599	1599	1599	0
26	20231106	202200	16599	1599	1599	1599	1599	0
27	20231106	202100	16599	1599	1599	1599	1599	0
28	20231106	202000	16599	1599	1599	1599	1599	0
29	20231106	201900	16599	1599	1599	1599	1599	0
30	20231106	201800	16599	1599	1599	1599	1599	0
31	20231106	201700	16599	1599	1599	1599	1599	0
32	20231106	201600	16599	1599	1500	1599	1500	10
33	20231106	201500	16599	1599	1599	1599	1599	0
34	20231106	201400	16599	1599	1599	1599	1599	0
35	20231106	201300	16599	1599	1599	1599	1599	0
36	20231106	201200	16599	1599	1599	1599	1599	0
37	20231106	201100	16599	1599	1599	1599	1599	0
38	20231106	201000	16599	1599	1599	1599	1599	0
39	20231106	200900	16599	1599	1599	1599	1599	0
40	20231106	200800	16599	1599	1599	1599	1599	0
41	20231106	200700	16599	1599	1599	1599	1599	0
42	20231106	200600	16599	1599	1599	1599	1599	0
43	20231106	200500	16599	1599	1599	1599	1599	0
44	20231106	200400	16599	1599	1599	1599	1599	0
45	20231106	200300	16599	1599	1599	1599	1599	0
46	20231106	200200	16599	1599	1599	1599	1599	0
47	20231106	200100	16599	1599	1599	1599	1599	0
48	20231106	200000	16599	1599	1599	1599	1599	0
49	20231106	195900	16599	1599	1599	1599	1599	0
50	20231106	195800	16599	1599	1599	1599	1599	0
51	20231106	195700	16599	1599	1599	1599	1599	0
52	20231106	195600	16599	1599	1599	1599	1599	0
53	20231106	195500	16599	1599	1599	1599	1599	0
54	20231106	195400	16599	1599	1599	1599	1599	0
55	20231106	195300	16599	1599	1599	1599	1599	0
56	20231106	195200	16599	1599	1599	1599	1599	0
57	20231106	195100	16599	1599	1599	1599	1599	0
58	20231106	195000	16599	1599	1599	1599	1599	0
59	20231106	194900	16599	1599	1599	1599	1599	0
60	20231106	194800	16599	1599	1599	1599	1599	0
61	20231106	194700	16599	1599	1599	1599	1599	0
62	20231106	194600	16599	1599	1500	1599	1500	10
63	20231106	194500	16599	1599	1599	1599	1599	0
64	20231106	194400	16599	1599	1599	1599	1599	0
65	20231106	194300	16599	1599	1599	1599	1599	0
66	20231106	194200	16599	1599	1599	1599	1599	0
67	20231106	194100	16599	1599	1599	1599	1599	0
68	20231106	194000	16599	1599	1599	1599	1599	0
69	20231106	193900	16599	1599	1599	1599	1599	0
70	20231106	193800	16599	1599	1599	1599	1599	0
71	20231106	193700	16599	1599	1599	1599	1599	0
72	20231106	193600	16599	1599	1599	1599	1599	0
73	20231106	193500	16599	1599	1599	1599	1599	0
74	20231106	193400	16599	1599	1599	1599	1599	0
75	20231106	193300	16599	1599	1599	1599	1599	0
76	20231106	193200	16599	1599	1599	1599	1599	0
77	20231106	193100	16599	1599	1599	1599	1599	0
78	20231106	193000	16599	1599	1599	1599	1599	0
79	20231106	192900	16599	1599	1599	1599	1599	0
80	20231106	192800	16599	1599	1599	1599	1599	0
81	20231106	192700	16599	1599	1599	1599	1599	0
82	20231106	192600	16599	1599	1599	1599	1599	0
83	20231106	192500	16599	1599	1599	1599	1599	0
84	20231106	192400	16599	1599	1599	1599	1599	0
85	20231106	192300	16599	1599	1599	1599	1599	0
86	20231106	192200	16599	1599	1599	1599	1599	0
87	20231106	192100	16599	1599	1599	1599	1599	0
88	20231106	192000	16599	1599	1599	1599	1599	0
89	20231106	191900	16599	1599	1599	1599	1599	0
90	20231106	191800	16599	1599	1599	1599	1599	0
91	20231106	191700	16599	1599	1599	1599	1599	0
92	20231106	191600	16599	1599	1500	1599	1500	10
93	20231106	191500	16599	1599	1599	1599	1599	0
94	20231106	191400	16599	1599	1599	1599	1599	0
95	20231106	191300	16599	1599	1599	1599	1599	0
96	20231106	191200	16599	1599	1599	1599	1599	0
97	20231106	191100	16599	1599	1599	1599	1599	0
98	20231106	191000	16599	1599	1599	1599	1599	0
99	20231106	190900	16599	1599	1599	1599	1599	0
100	20231106	190800	16599	1599	1599	1599	1599	0
101	20231106	190700	16599	1599	1599	1599	1599	0
102	20231106	190600	16599	1599	1599	1599	1599	0
103	20231106	190500	16599	1599	1599	1599	1599	0
104	20231106	190400	16599	1599	1599	1599	1599	0
105	20231106	190300	16599	1599	1599	1599	1599	0
106	20231106	190200	16599	1599	1599	1599	1599	0
107	20231106	190100	16599	1599	1599	1599	1599	0
108	20231106	190000	16599	1599	1599	1599	1599	0
109	20231106	185900	16599	1599	1599	1599	1599	0
110	20231106	185800	16599	1599	1599	1599	1599	0
111	20231106	185700	16599	1599	1599	1599	1599	0
112	20231106	185600	16599	1599	1599	1599	1599	0
113	20231106	185500	16599	1599	1599	1599	1599	0
114	20231106	185400	16599	1599	1599	1599	1599	0
115	20231106	185300	16599	1599	1599	1599	1599	0
116	20231106	185200	16599	1599	1599	1599	1599	0
117	20231106	185100	16599	1599	1599	1599	1599	0
118	20231106	185000	16599	1599	1599	1599	1599	0
119	20231106	184900	16599	1599	1599	1599	1599	0
120	20231106	184800	16599	1599	1599	1599	1599	0
121	20231106	184700	16599	1599	1599	1599	1599	0
122	20231106	184600	16599	1599	1500	1599	1500	10
123	20231106	184500	16599	1599	1599	1599	1599	0
124	20231106	184400	16599	1599	1599	1599	1599	0
125	20231106	184300	16599	1599	1599	1599	1599	0
126	20231106	184200	16599	1599	1599	1599	1599	0
127	20231106	184100	16599	1599	1599	1599	1599	0
128	20231106	184000	16599	1599	1599	1599	1599	0
129	20231106	183900	16599	1599	1599	1599	1599	0
130	20231106	183800	16599	1599	1599	1599	1599	0
131	20231106	183700	16599	1599	1599	1599	1599	0
132	20231106	183600	16599	1599	1599	1599	1599	0
133	20231106	183500	16599	1599	1599	1599	1599	0
134	20231106	183400	16599	1599	1599	1599	1599	0
135	20231106	183300	16599	1599	1599	1599	1599	0
136	20231106	183200	16599	1599	1599	1599	1599	0
137	20231106	183100	16599	1599	1599	1599	1599	0
138	20231106	183000	16599	1599	1599	1599	1599	0
139	20231106	182900	16599	1599	1599	1599	1599	0
140	20231106	182800	16599	1599	1599	1599	1599	0
141	20231106	182700	16599	1599	1599	1599	1599	0
142	20231106	182600	16599	1599	1599	1599	1599	0
143	20231106	182500	16599	1599	1599	1599	1599	0
144	20231106	182400	16599	1599	1599	1599	1599	0
145	20231106	182300	16599	1599	1599	1599	1599	0
146	20231106	182200	16599	1599	1599	1599	1599	0
147	20231106	182100	16599	1599	1599	1599	1599	0
148	20231106	182000	16599	1599	1599	1599	1599	0
149	20231106	181900	16599	1599	1599	1599	1599	0
150	20231106	181800	16599	1599	1599	1599	1599	0
151	20231106	181700	16599	1599	1599	1599	1599	0
152	20231106	181600	16599	1599	1500	1599	1500	10
153	20231106	181500	16599	1599	1599	1599	1599	0
154	20231106	181400	16599	1599	1599	1599	1599	0
155	20231106	181300	16599	1599	1599	1599	1599	0
156	20231106	181200	16599	1599	1599	1599	1599	0
157	20231106	181100	16599	1599	1599	1599	1599	0
158	20231106	181000	16599	1599	1599	1599	1599	0
159	20231106	180900	16599	1599	1599	1599	1599	0
160	20231106	180800	16599	1599	1599	1599	1599	0
161	20231106	180700	16599	1599	1599	1599	1599	0
162	20231106	180600	16599	1599	1599	1599	1599	0
163	20231106	180500	16599	1599	1599	1599	1599	0
164	20231106	180400	16599	1599	1599	1599	1599	0
165	20231106	180300	16599	1599	1599	1599	1599	0
166	20231106	180200	16599	1599	1599	1599	1599	0
167	20231106	180100	16599	1599	1599	1599	1599	0
168	20231106	180000	16599	1599	1599	1599	1599	0
169	20231106	175900	16599	1599	1599	1599	1599	0
170	20231106	175800	16599	1599	1599	1599	1599	0
171	20231106	175700	16599	1599	1599	1599	1599	0
172	20231106	175600	16599	1599	1599	1599	1599	0
173	20231106	175500	16599	1599	1599	1599	1599	0
174	20231106	175400	16599	1599	1599	1599	1599	0
175	20231106	175300	16599	1599	1599	1599	1599	0
176	20231106	175200	16599	1599	1599	1599	1599	0
177	20231106	175100	16599	1599	1599	1599	1599	0
178	20231106	175000	16599	1599	1599	1599	1599	0
179	20231106	174900	16599	1599	1599	1599	1599	0
180	20231106	174800	16599	1599	1599	1599	1599	0
181	20231106	174700	16599	1599	1599	1599	1599	0
182	20231106	174600	16599	1599	1500	1599	1500	10
183	20231106	174500	16599	1599	1599	1599	1599	0
184	20231106	174400	16599	1599	1599	1599	1599	0
185	20231106	174300	16599	1599	1599	1599	1599	0
186	20231106	174200	16599	1599	1599	1599	1599	0
187	20231106	174100	16599	1599	1599	1599	1599	0
188	20231106	174000	16599	1599	1599	1599	1599	0
189	20231106	173900	16599	1599	1599	1599	1599	0
190	20231106	173800	16599	1599	1599	1599	1599	0
191	20231106	173700	16599	1599	1599	1599	1599	0
192	20231106	173600	16599	1599	1599	1599	1599	0
193	20231106	173500	16599	1599	1599	1599	1599	0
194	20231106	173400	16599	1599	1599	1599	1599	0
195	20231106	173300	16599	1599	1599	1599	1599	0
196	20231106	173200	16599	1599	1599	1599	1599	0
197	20231106	173100	16599	1599	1599	1599	1599	0
198	20231106	173000	16599	1599	1599	1599	1599	0
199	20231106	172900	16599	1599	1599	1599	1599	0
200	20231106	172800	16599	1599	1599	1599	1599	0
201	20231106	172700	16599	1599	1599	1599	1599	0
202	20231106	172600	16599	1599	1599	1599	1599	0
203	20231106	172500	16599	1599	1599	1599	1599	0
204	20231106	172400	16599	1599	1599	1599	1599	0
205	20231106	172300	16599	1599	1599	1599	1599	0
206	20231106	172200	16599	1599	1599	1599	1599	0
207	20231106	172100	16599	1599	1599	1599	1599	0
208	20231106	172000	16599	1599	1599	1599	1599	0
209	20231106	171900	16599	1599	1599	1599	1599	0
210	20231106	171800	16599	1599	1599	1599	1599	0
211	20231106	171700	16599	1599	1599	1599	1599	0
212	20231106	171600	16599	1599	1500	1599	1500	10
213	20231106	171500	16599	1599	1599	1599	1599	0
214	20231106	171400	16599	1599	1599	1599	1599	0
215	20231106	171300	16599	1599	1599	1599	1599	0
216	20231106	171200	16599	1599	1599	1599	1599	0
217	20231106	171100	16599	1599	1599	1599	1599	0
218	20231106	171000	16599	1599	1599	1599	1599	0
219	20231106	170900	16599	1599	1599	1599	1599	0
220	20231106	170800	16599	1599	1599	1599	1599	0
221	20231106	170700	16599	1599	1599	1599	1599	0
222	20231106	170600	16599	1599	1599	1599	1599	0
223	20231106	170500	16599	1599	1599	1599	1599	0
224	20231106	170400	16599	1599	1599	1599	1599	0
225	20231106	170300	16599	1599	1599	1599	1599	0
226	20231106	170200	16599	1599	1599	1599	1599	0
227	20231106	170100	16599	1599	1599	1599	1599	0
228	20231106	170000	16599	1599	1599	1599	1599	0
229	20231106	165900	16599	1599	1599	1599	1599	0
230	20231106	165800	16599	1599	1599	1599	1599	0
231	20231106	165700	16599	1599	1599	1599	1599	0
232	20231106	165600	16599	1599	1599	1599	1599	0
233	20231106	165500	16599	1599	1599	1599	1599	0
234	20231106	165400	16599	1599	1599	1599	1599	0
235	20231106	165300	16599	1599	1599	1599	1599	0
236	20231106	165200	16599	1599	1599	1599	1599	0
237	20231106	165100	16599	1599	1599	1599	1599	0
238	20231106	165000	16599	1599	1599	1599	1599	0
239	20231106	164900	16599	1599	1599	1599	1599	0
240	20231106	164800	16599	1599	1599	1599	1599	0
241	20231106	164700	16599	1599	1599	1599	1599	0
242	20231106	164600	16599	1599	1500	1599	1500	10
243	20231106	164500	16599	1599	1599	1599	1599	0
244	20231106	164400	16599	1599	1599	1599	1599	0
245	20231106	164300	16599	1599	1599	1599	1599	0
246	20231106	164200	16599	1599	1599	1599	1599	0
247	20231106	164100	16599	1599	1599	1599	1599	0
248	20231106	164000	16599	1599	1599	1599	1599	0
249	20231106	163900	16599	1599	1599	1599	1599	0
250	20231106	163800	16599	1599	1599	1599	1599	0
251	20231106	163700	16599	1599	1599	1599	1599	0
252	20231106	163600	16599	1599	1599	1599	1599	0
253	20231106	163500	16599	1599	1599	1599	1599	0
254	20231106	163400	16599	1599	1599	1599	1599	0
255	20231106	163300	16599	1599	1599	1599	1599	0
256	20231106	163200	16599	1599	1599	1599	1599	0
257	20231106	163100	16599	1599	1599	1599	1599	0
258	20231106	163000	16599	1599	1599	1599	1599	0
259	20231106	162900	16599	1599	1599	1599	1599	0
260	20231106	162800	16599	1599	1599	1599	1599	0
261	20231106	162700	16599	1599	1599	1599	1599	0
262	20231106	162600	16599	1599	1599	1599	1599	0
263	20231106	162500	16599	1599	1599	1599	1599	0
264	20231106	162400	16599	1599	1599	1599	1599	0
265	20231106	162300	16599	1599	1599	1599	1599	0
266	20231106	162200	16599	1599	1599	1599	1599	0
267	20231106	162100	16599	1599	1599	1599	1599	0
268	20231106	162000	16599	1599	1599	1599	1599	0
269	20231106	161900	16599	1599	1599	1599	1599	0
270	20231106	161800	16599	1599	1599	1599	1599	0
271	20231106	161700	16599	1599	1599	1599	1599	0
272	20231106	161600	16599	1599	1500	1599	1500	10
273	20231106	161500	16599	1599	1599	1599	1599	0
274	20231106	161400	16599	1599	1599	1599	1599	0
275	20231106	161300	16599	1599	1599	1599	1599	0
276	20231106	161200	16599	1599	1599	1599	1599	0
277	20231106	161100	16599	1599	1599	1599	1599	0
278	20231106	161000	16599	1599	1599	1599	1599	0
279	20231106	160900	16599	1599	1599	1599	1599	0
280	20231106	160800	16599	1599	1599	1599	1599	0
281	20231106	160700	16599	1599	1599	1599	1599	0
282	20231106	160600	16599	1599	1599	1599	1599	0
283	20231106	160500	16599	1599	1599	1599	1599	0
284	20231106	160400	16599	1599	1599	1599	1599	0
285	20231106	160300	16599	1599	1599	1599	1599	0
286	20231106	160200	16599	1599	1599	1599	1599	0
287	20231106	160100	16599	1599	1599	1599	1599	0
288	20231106	160000	16599	1599	1599	1599	1599	0
289	20231106	155900	16599	1599	1599	1599	1599	0
290	20231106	155800	16599	1599	1599	1599	1599	0
291	20231106	155700	16599	1599	1599	1599	1599	0
292	20231106	155600	16599	1599	1599	1599	1599	0
293	20231106	155500	16599	1599	1599	1599	1599	0
294	20231106	155400	16599	1599	1599	1599	1599	0
295	20231106	155300	16599	1599	1599	1599	1599	0
296	20231106	155200	16599	1599	1599	1599	1599	0
297	20231106	155100	16599	1599	1599	1599	1599	0
298	20231106	155000	16599	1599	1599	1599	1599	0
299	20231106	154900	16599	1599	1599	1599	1599	0
300	20231106	154800	16599	1599	1599	1599	1599	0
301	20231106	154700	16599	1599	1599	1599	1599	0
302	20231106	154600	16599	1599	1500	1599	1500	10
303	20231106	154500	16599	1599	1599	1599	1599	0
304	20231106	154400	16599	1599	1599	1599	1599	0
305	20231106	154300	16599	1599	1599	1599	1599	0
306	20231106	154200	16599	1599	1599	1599	1599	0
307	20231106	154100	16599	1599	1599	1599	1599	0
308	20231106	154000	16599	1599	1599	1599	1599	0
309	20231106	153900	16599	1599	1599	1599	1599	0
310	20231106	153800	16599	1599	1599	1599	1599	0
311	20231106	153700	16599	1599	1599	1599	1599	0
312	20231106	153600	16599	1599	1599	1599	1599	0
313	20231106	153500	16599	1599	1599	1599	1599	0
314	20231106	153400	16599	1599	1599	1599	1599	0
315	20231106	153300	16599	1599	1599	1599	1599	0
316	20231106	153200	16599	1599	1599	1599	1599	0
317	20231106	153100	16599	1599	1599	1599	1599	0
318	20231106	153000	16599	1599	1599	1599	1599	0
319	20231106	152900	16599	1599	1599	1599	1599	0
320	20231106	152800	16599	1599	1599	1599	1599	0
321	20231106	152700	16599	1599	1599	1599	1599	0
322	20231106	152600	16599	1599	1599	1599	1599	0
323	20231106	152500	16599	1599	1599	1599	1599	0
324	20231106	152400	16599	1599	1599	1599	1599	0
325	20231106	152300	16599	1599	1599	1599	1599	0
326	20231106	152200	16599	1599	1599	1599	1599	0
327	20231106	152100	16599	1599	1599	1599	1599	0
328	20231106	152000	16599	1599	1599	1599	1599	0
329	20231106	151900	16599	1599	1599	1599	1599	0
330	20231106	151800	16599	1599	1599	1599	1599	0
331	20231106	151700	16599	1599	1599	1599	1599	0
332	20231106	151600	16599	1599	1599	1599	1599	0
333	20231106	151500	16599	1599	1599	1599	1599	0
334	20231106	151400	16599	1599	1599	1599	1599	0
335	20231106	151300	16599	1599	1599	1599	1599	0
336	20231106	151200	16599	1599	1599	1599	1599	0
337	20231106	151100	16599	1599	1599	1599	1599	0
338	20231106	151000	16599	1599	1599	1599	1599	0
339	20231106	150900	16599	1599	1599	1599	1599	0
340	20231106	150800	16599	1599	1599	1599	1599	0
341	20231106	150700	16599	1599	1599	1599	1599	0
342	20231106	150600	16599	1599	1599	1599	1599	0
343	20231106	150500	16599	1599	1599	1599	1599	0
344	20231106	150400	16599	1599	1599	1599	1599	0
345	20231106	150300	16599	1599	1599	1599	1599	0
346	20231106	150200	16599	1599	1599	1599	1599	0
347	20231106	150100	16599	1599	1599	1599	1599	0
348	20231106	150000	16599	1599	1599	1599	1599	0
349	20231106	145900	16599	1599	1599	1599	1599	0
350	20231106	145800	16599	1599	1599	1599	1599	0
351	20231106	145700	16599	1599	1599	1599	1599	0
352	20231106	145600	16599	1599	1599	1599	1599	0
353	20231106	145500	16599	1599	1599	1599	1599	0
354	20231106	145400	16599	1599	1599	1599	1599	0
355	20231106	145300	16599	1599	1599	1599	1599	0
356	20231106	145200	16599	1599	1599	1599	1599	0
357	20231106	145100	16599	1599	1599	1599	1599	0
358	20231106	145000	16599	1599	1599	1599	1599	0
359	20231106	144900	16599	1599	1599	1599	1599	0
360	20231106	144800	16599	1599	1599	1599	1599	0
361	20231106	144700	16599	1599	1599	1599	1599	0
362	20231106	144600	16599	1599	1599	1599	1599	0
363	20231106	144500	16599	1599	1599	1599	1599	0
364	20231106	144400	16599	1599	1599	1599	1599	0
365	20231106	144300	16599	1599	1599	1599	1599	0
366	20231106	144200	16599	1599	1599	1599	1599	0
367	20231106	144100	16599	1599	1599	1599	1599	0
368	20231106	144000	16599	1599	1599	1599	1599	0
369	20231106	143900	16599	1599	1599	1599	1599	0
370	20231106	143800	16599	1599	1599	1599	1599	0
371	20231106	143700	16599	1599	1599	1599	1599	0
372	20231106	143600	16599	1599	1599	1599	1599	0
373	20231106	143500	16599	1599	1599	1599	1599	0
374	20231106	143400	16599	1599	1599	1599	1599	0
375	20231106	143300	16599	1599	1599	1599	1599	0
376	20231106	143200	16599	1599	1599	1599	1599	0
377	20231106	143100	16599	1599	1599	1599	1599	0
378	20231106	143000	16599	1599	1599	1599	1599	0
379	20231106	142900	16599	1599	1599	1599	1599	0
380	20231106	142800	16599	1599	1599	1599	1599	0
381	20231106	142700	16599	1599	1599	1599	1599	0
382	20231106	142600	16599	1599	1599	1599	1599	0
383	20231106	142500	16599	1599	1599	1599	1599	0
384	20231106	142400	16599	1599	1599	1599	1599	0
385	20231106	142300	16599	1599	1599	1599	1599	0
386	20231106	142200	16599	1599	1599	1599	1599	0
387	20231106	142100	16599	1599	1599	1599	1599	0
388	20231106	142000	16599	1599	1599	1599	1599	0
389	20231106	141900	16599	1599	1599	1599	1599	0
390	20231106	141800	16599	1599	1599	1599	1599	0
391	20231106	141700	16599	1599	1599	1599	1599	0
392	20231106	141600	16599	1599	1599	1599	1599	0
393	20231106	141500	16599	1599	1599	1599	1599	0
394	20231106	141400	16599	1599	1599	1599	1599	0
395	20231106	141300	16599	1599	1599	1599	1599	0
396	20231106	141200	16599	1599	1599	1599	1599	0
397	20231106	141100	16599	1599	1599	1599	1599	0
398	20231106	141000	16599	1599	1599	1599	1599	0
399	20231106	140900	16599	1599	1599	1599	1599	0
400	20231106	140800	16599	1599	1599	1599	1599	0
401	20231106	140700	16599	1599	1599	1599	1599	0
402	20231106	140600	16599	1599	1599	1599	1599	0
403	20231106	140500	16599	1599	1599	1599	1599	0
404	20231106	140400	16599	1599	1599	1599	1599	0
405	20231106	140300	16599	1599	1599	1599	1599	0
406	20231106	140200	16599	1599	1599	1599	1599	0
407	20231106	140100	16599	1599	1599	1599	1599	0
408	20231106	140000	16599	1599	1599	1599	1599	0
409	20231106	135900	16599	1599	1599	1599	1599	0
410	20231106	135800	16599	1599	1599	1599	1599	0
411	20231106	135700	16599	1599	1599	1599	1599	0
412	20231106	135600	16599	1599	1599	1599	1599	0
413	20231106	135500	16599	1599	1599	1599	1599	0
414	20231106	135400	16599	1599	1599	1599	1599	0
415	20231106	135300	16599	1599	1599	1599	1599	0
416	20231106	135200	16599	1599	1599	1599	1599	0
417	20231106	135100	16599	1599	1599	1599	1599	0
418	20231106	135000	16599	1599	1599	1599	1599	0
419	20231106	134900	16599	1599	1599	1599	1599	0
420	20231106	134800	16599	1599	1599	1599	1599	0
421	20231106	134700	16599	1599	1599	1599	1599	0
422	20231106	134600	16599	1599	1599	1599	1599	0
423	20231106	134500	16599	1599	1599	1599	1599	0
424	20231106	134400	16599	1599	1599	1599	1599	0
425	20231106	134300	16599	1599	1599	1599	1599	0
426	20231106	134200	16599	1599	1599	1599	1599	0
427	20231106	134100	16599	1599	1599	1599	1599	0
428	20231106	134000	16599	1599	1599	1599	1599	0
429	20231106	133900	16599	1599	1599	1599	1599	0
430	20231106	133800	16599	1599	1599	1599	1599	0
431	20231106	133700	16599	1599	1599	1599	1599	0
432	20231106	133600	16599	1599	1599	1599	1599	0
433	20231106	133500	16599	1599	1599	1599	1599	0
434	20231106	133400	16599	1599	1599	1599	1599	0
435	20231106	133300	16599	1599	1599	1599	1599	0
436	20231106	133200	16599	1599	1599	1599	1599	0
437	20231106	133100	16599	1599	1599	1599	1599	0
438	20231106	133000	16599	1599	1599	1599	1599	0
439	20231106	132900	16599	1599	1599	1599	1599	0
440	20231106	132800	16599	1599	1599	1599	1599	0
441	20231106	132700	16599	1599	1599	1599	1599	0
442	20231106	132600	16599	1599	1599	1599	1599	0
443	20231106	132500	16599	1599	1599	1599	1599	0
444	20231106	132400	16599	1599	1599	1599	1599	0
445	20231106	132300	16599	1599	1599	1599	1599	0
446	20231106	132200	16599	1599	1599	1599	1599	0
447	20231106	132100	16599	1599	1599	1599	1599	0
448	20231106	132000	16599	1599	1599	1599	1599	0
449	20231106	131900	16599	1599	1599	1599	1599	0
450	20231106	131800	16599	1599	1599	1599	1599	0
451	20231106	131700	16599	1599	1599	1599	1599	0
452	20231106	131600	16599	1599	1599	1599	1599	0
453	20231106	131500	16599	1599	1599	1599	1599	0
454	20231106	131400	16599	1599	1599	1599	1599	0
455	20231106	131300	16599	1599	1599	1599	1599	0
456	20231106	131200	16599	1599	1599	1599	1599	0
457	20231106	131100	16599	1599	1599	1599	1599	0
458	20231106	131000	16599	1599	1599	1599	1599	0
459	20231106	130900	16599	1599	1599	1599	1599	0
460	20231106	130800	16599	1599	1599	1599	1599	0
461	20231106	130700	16599	1599	1599	1599	1599	0
462	20231106	130600	16599	1599	1599	1599	1599	0
463	20231106	130500	16599	1599	1599	1599	1599	0
464	20231106	130400	16599	1599	1599	1599	1599	0
465	20231106	130300	16599	1599	1599	1599	1599	0
466	20231106	130200	16599	1599	1599	1599	1599	0
467	20231106	130100	16599	1599	1599	1599	1599	0
468	20231106	130000	16599	1599	1599	1599	1599	0
469	20231106	125900	16599	1599	1599	1599	1599	0
470	20231106	125800	16599	1599	1599	1599	1599	0
471	20231106	125700	16599	1599	1599	1599	1599	0
472	20231106	125600	16599	1599	1599	1599	1599	0
473	20231106	125500	16599	1599	1599	1599	1599	0
474	20231106	125400	16599	1599	1599	1599	1599	0
475	20231106	125300	16599	1599	1599	1599	1599	0
476	20231106	125200	16599	1599	1599	1599	1599	0
477	20231106	125100	16599	1599	1599	1599	1599	0
478	20231106	125000	16599	1599	1599	1599	1599	0
479	20231106	124900	16599	1599	1599	1599	1599	0
480	20231106	124800	16599	1599	1599	1599	1599	0
481	20231106	124700	16599	1599	1599	1599	1599	0
482	20231106	124600	16599	1599	1599	1599	1599	0
483	20231106	124500	16599	1599	1599	1599	1599	0
484	20231106	124400	16599	1599	1599	1599	1599	0
485	20231106	124300	16599	1599	1599	1599	1599	0
486	20231106	124200	16599	1599	1599	1599	1599	0
487	20231106	124100	16599	1599	1599	1599	1599	0
488	20231106	124000	16599	1599	1599	1599	1599	0
489	20231106	123900	16599	1599	1599	1599	1599	0
490	20231106	123800	16599	1599	1599	1599	1599	0
491	20231106	123700	16599	1599	1599	1599	1599	0
492	20231106	123600	16599	1599	1599	1599	1599	0
493	20231106	123500	16599	1599	1599	1599	1599	0
494	20231106	123400	16599	1599	1599	1599	1599	0
495	20231106	123300	16599	1599	1599	1599	1599	0
496	20231106	123200	16599	1599	1599	1599	1599	0
497	20231106	123100	16599	1599	1599	1599	1599	0
498	20231106	123000	16599	1599	1599	1599	1599	0
499	20231106	122900	16599	1599	1599	1599	1599	0
500	20231106	122800	16599	1599	1599	1599	1599	0
501	20231106	122700	16599	1599	1599	1599	1599	0
502	20231106	122600	16599	1599	1599	1599	1599	0
503	20231106	122500	16599	1599	1599	1599	1599	0
504	20231106	122400	16599	1599	1599	1599	1599	0
505	20231106	122300	16599	1599	1599	1599	1599	0
506	20231106	122200	16599	1599	1599	1599	1599	0
507	20231106	122100	16599	1599	1599	1599	1599	0
508	20231106	122000	16599	1599	1599	1599	1599	0
509	20231106	121900	16599	1599	1599	1599	1599	0
510	20231106	121800	16599	1599	1599	1599	1599	0
511	20231106	121700	16599	1599	1599	1599	1599	0
512	20231106	121600	16599	1599	1599	1599	1599	0
513	20231106	121500	16599	1599	1599	1599	1599	0
514	20231106	121400	16599	1599	1599	1599	1599	0
515	20231106	121300	16599	1599	1599	1599	1599	0
516	20231106	121200	16599	1599	1599	1599	1599	0
517	20231106	121100	16599	1599	1599	1599	1599	0
518	20231106	121000	16599	1599	1599	1599	1599	0
519	20231106	120900	16599	1599	1599	1599	1599	0
520	20231106	120800	16599	1599	1599	1599	1599	0
521	20231106	120700	16599	1599	1599	1599	1599	0
522	20231106	120600	16599	1599	1599	1599	1599	0
523	20231106	120500	16599	1599	1599	1599	1599	0
524	20231106	120400	16599	1599	1599	1599	1599	0
525	20231106	120300	16599	1599	1599	1599	1599	0
526	20231106	120200	16599	1599	1599	1599	1599	0
527	20231106	120100	16599	1599	1599	1599	1599	0
528	20231106	120000	16599	1599	1599	1599	1599	0
529	20231106	115900	16599	1599	1599	1599	1599	0
530	20231106	115800	16599	1599	1599	1599	1599	0
531	20231106	115700	16599	1599	1599	1599	1599	0
532	20231106	115600	16599	1599	1599	1599	1599	0
533	20231106	115500	16599	1599	1599	1599	1599	0
534	20231106	115400	16599	1599	1599	1599	1599	0
535	20231106	115300	16599	1599	1599	1599	1599	0
536	20231106	115200	16599	1599	1599	1599	1599	0
537	20231106	115100	16599	1599	1599	1599	1599	0
538	20231106	115000	16599	1599	1599	1599	1599	0
539	20231106	114900	16599	1599	1599	1599	1599	0
540	20231106	114800	16599	1599	1599	1599	1599	0
541	20231106	114700	16599	1599	1599	1599	1599	0
542	20231106	114600	16599	1599	1599	1599	1599	0
543	20231106	114500	16599	1599	1599	1599	1599	0
544	20231106	114400	16599	1599	1599	1599	1599	0
545	20231106	114300	16599	1599	1599	1599	1599	0
546	20231106	114200	16599	1599	1599	1599	1599	0
547	20231106	114100	16599	1599	1599	1599	1599	0
548	20231106	114000	16599	1599	1599	1599	1599	0
549	20231106	113900	16599	1599	1599	1599	1599	0
550	20231106	113800	16599	1599	1599	1599	1599	0
551	20231106	113700	16599	1599	1599	1599	1599	0
552	20231106	113600	16599	1599	1599	1599	1599	0
553	20231106	113500	16599	1599	1599	1599	1599	0
554	20231106	113400	16599	1599	1599	1599	1599	0
555	20231106	113300	16599	1599	1599	1599	1599	0
556	20231106	113200	16599	1599	1599	1599	1599	0
557	20231106	113100	16599	1599	1599	1599	1599	0
558	20231106	113000	16599	1599	1599	1599	1599	0
559	20231106	112900	16599	1599	1599	1599	1599	0
560	20231106	112800	16599	1599	1599	1599	1599	0
561	20231106	112700	16599	1599	1599	1599	1599	0
562	20231106	112600	16599	1599	1599	1599	1599	0
563	20231106	112500	16599	1599	1599	1599	1599	0
564	20231106	112400	16599	1599	1599	1599	1599	0
565	20231106	112300	16599	1599	1599	1599	1599	0
566	20231106	112200	16599	1599	1599	1599	1599	0
567	20231106	112100	16599	1599	1599	1599	1599	0
568	20231106	112000	16599	1599	1599	1599	1599	0
569	20231106	111900	16599	1599	1599	1599	1599	0
570	20231106	111800	16599	1599	1599	1599	1599	0
571	20231106	111700	16599	1599	1599	1599	1599	0
572	20231106	111600	16599	1599	1599	1599	1599	0
573	20231106	111500	16599	1599	1599	1599	1599	0
574	20231106	111400	16599	1599	1599	1599	1599	0
575	20231106	111300	16599	1599	1599	1599	1599	0
576	20231106	111200	16599	1599	1599	1599	1599	0
577	20231106	111100	16599	1599	1599	1599	1599	0
578	20231106	111000	16599	1599	1599	1599	1599	0
579	20231106	110900	16599	1599	1599	1599	1599	0
580	20231106	110800	16599	1599	1599	1599	1599	0
581	20231106	110700	16599	1599	1599	1599	1599	0
582	20231106	110600	16599	1599	1599	1599	1599	0
583	20231106	110500	16599	1599	1599	1599	1599	0
584	20231106	110400	16599	1599	1599	1599	1599	0
585	20231106	110300	16599	1599	1599	1599	1599	0
586	20231106	110200	16599	1599	1599	1599	1599	0
587	20231106	110100	16599	1599	1599	1599	1599	0
588	20231106	110000	16599	1599	1599	1599	1599	0
589	20231106	105900	16599	1599	1599	1599	1599	0
590	20231106	105800	16599	1599	1599	1599	1599	0
591	20231106	105700	16599	1599	1599	1599	1599	0
592	20231106	105600	16599	1599	1599	1599	1599	0
593	20231106	105500	16599	1599	1599	1599	1599	0
594	20231106	105400	16599	1599	1599	1599	1599	0
595	20231106	105300	16599	1599	1599	1599	1599	0
596	20231106	105200	16599	1599	1599	1599	1599	0
597	20231106	105100	16599	1599	1599	1599	1599	0
598	20231106	105000	16599	1599	1599	1599	1599	0
599	20231106	104900	16599	1599	1599	1599	1599	0
600	20231106	104800	16599	1599	1599	1599	1599	0
601	20231106	104700	16599	1599	1599	1599	1599	0
602	20231106	104600	16599	1599	1599	1599	1599	0
603	20231106	104500	16599	1599	1599	1599	1599	0
604	20231106	104400	16599	1599	1599	1599	1599	0
605	20231106	104300	16599	1599	1599	1599	1599	0
606	20231106	104200	16599	1599	1599	1599	1599	0
607	20231106	104100	16599	1599	1599	1599	1599	0
608	20231106	104000	16599	1599	1599	1599	1599	0
609	20231106	103900	16599	1599	1599	1599	1599	0
610	20231106	103800	16599	1599	1599	1599	1599	0
611	20231106	103700	16599	1599	1599	1599	1599	0
612	20231106	103600	16599	1599	1599	1599	1599	0
613	20231106	103500	16599	1599	1599	1599	1599	0
614	20231106	103400	16599	1599	1599	1599	1599	0
615	20231106	103300	16599	1599	1599	1599	1599	0
616	20231106	103200	16599	1599	1599	1599	1599	0
617	20231106	103100	16599	1599	1599	1599	1599	0
618	20231106	103000	16599	1599	1599	1599	1599	0
619	20231106	102900	16599	1599	1599	1599	1599	0
620	20231106	102800	16599	1599	1599	1599	1599	0
621	20231106	102700	16599	1599	1599	1599	1599	0
622	20231106	102600	16599	1599	1599	1599	1599	0
623	20231106	102500	16599	1599	1599	1599	1599	0
624	20231106	102400	16599	1599	1599	1599	1599	0
625	20231106	102300	16599	1599	1599	1599	1599	0
626	20231106	102200	16599	1599	1599	1599	1599	0
627	20231106	102100	16599	1599	1599	1599	1599	0
628	20231106	102000	16599	1599	1599	1599	1599	0
629	20231106	101900	16599	1599	1599	1599	1599	0
630	20231106	101800	16599	1599	1599	1599	1599	0
631	20231106	101700	16599	1599	1599	1599	1599	0
632	20231106	101600	16599	1599	1599	1599	1599	0
633	20231106	101500	16599	1599	1599	1599	1599	0
634	20231106	101400	16599	1599	1599	1599	1599	0
635	20231106	101300	16599	1599	1599	1599	1599	0
636	20231106	101200	16599	1599	1599	1599	1599	0
637	20231106	101100	16599	1599	1599	1599	1599	0
638	20231106	101000	16599	1599	1599	1599	1599	0
639	20231106	100900	16599	1599	1599	1599	1599	0
640	20231106	100800	16599	1599	1599	1599	1599	0
641	20231106	100700	16599	1599	1599	1599	1599	0
642	20231106	100600	16599	1599	1599	1599	1599	0
643	20231106	100500	16599	1599	1599	1599	1599	0
644	20231106	100400	16599	1599	1599	1599	1599	0
645	20231106	100300	16599	1599	1599	1599	1599	0
646	20231106	100200	16599	1599	1599	1599	1599	0
647	20231106	100100	16599	1599	1599	1599	1599	0
648	20231106	100000	16599	1599	1599	1599	1599	0
649	20231106	095900	16599	1599	1599	1599	1599	0
650	20231106	095800	16599	1599	1599	1599	1599	0
651	20231106	095700	16599	1599	1599	1599	1599	0
652	20231106	095600	16599	1599	1599	1599	1599	0
653	20231106	095500	16599	1599	1599	1599	1599	0
654	20231106	095400	16599	1599	1599	1599	1599	0
655	20231106	095300	16599	1599	1599	1599	1599	0
656	20231106	095200	16599	1599	1599	1599	1599	0
657	20231106	095100	16599	1599	1599	1599	1599	0
658	20231106	095000	16599	1599	1599	1599	1599	0
659	20231106	094900	16599	1599	1599	1599	1599	0
660	20231106	094800	16599	1599	1599	1599	1599	0
661	20231106	094700	16599	1599	1599	1599	1599	0
662	20231106	094600	16599	1599	1599	1599	1599	0
663	20231106	094500	16599	1599	1599	1599	1599	0
664	20231106	094400	16599	1599	1599	1599	1599	0
665	20231106	094300	16599	1599	1599	1599	1599	0
666	20231106	094200	16599	1599	1599	1599	1599	0
667	20231106	094100	16599	1599	1599	1599	1599	0
668	20231106	094000	16599	1599	1599	1599	1599	0
669	20231106	093900	16599	1599	1599	1599	1599	0
670	20231106	093800	16599	1599	1599	1599	1599	0
671	20231106	093700	16599	1599	1599	1599	1599	0
672	20231106	093600	16599	1599	1599	1599	1599	0
673	20231106	093500	16599	1599	1599	1599	1599	0
674	20231106	093400	16599	1599	1599	1599	1599	0
675	20231106	093300	16599	1599	1599	1599	1599	0
676	20231106	093200	16599	1599	1599	1599	1599	0
677	20231106	093100	16599	1599	1599	1599	1599	0
678	20231106	093000	16599	1599	1599	1599	1599	0
679	20231106	092900	16599	1599	1599	1599	1599	0
680	20231106	092800	16599	1599	1599	1599	1599	0
681	20231106	092700	16599	1599	1599	1599	1599	0
682	20231106	092600	16599	1599	1599	1599	1599	0
683	20231106	092500	16599	1599	1599	1599	1599	0
684	20231106	092400	16599	1599	1599	1599	1599	0
685	20231106	092300	16599	1599	1599	1599	1599	0
686	20231106	092200	16599	1599	1599	1599	1599	0
687	20231106	092100	16599	1599	1599	1599	1599	0
688	20231106	092000	16599	1599	1599	1599	1599	0
689	20231106	091900	16599	1599	1599	1599	1599	0
690	20231106	091800	16599	1599	1599	1599	1599	0
691	20231106	091700	16599	1599	1599	1599	1599	0
692	20231106	091600	16599	1599	1599	1599	1599	0
693	20231106	091500	16599	1599	1599	1599	1599	0
694	20231106	091400	16599	1599	1599	1599	1599	0
695	20231106	091300	16599	1599	1599	1599	1599	0
696	20231106	091200	16599	1599	1599	1599	1599	0
697	20231106	091100	16599	1599	1599	1599	1599	0
698	20231106	091000	16599	1599	1599	1599	1599	0
699	20231106	090900	16599	1599	1599	1599	1599	0
700	20231106	090800	16599	1599	1599	1599	1599	0
701	20231106	090700	16599	1599	1599	1599	1599	0
702	20231106	090600	16599	1599	1599	1599	1599	0
703	20231106	090500	16599	1599	1599	1599	1599	0
704	20231106	090400	16599	1599	1599	1599	1599	0
705	20231106	090300	16599	1599	1599	1599	1599	0
706	20231106	090200	16599	1599	1599	1599	1599	0
707	20231106	090100	16599	1599	1500	1599	1500	10
708	20231106	090000	1500	1500	1500	1500	1500	1