KissMeData/245450/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204600	18656	1696	1696	1696	1696	11
3	20231108	204500	18656	1696	1696	1696	1696	0
4	20231108	204400	18656	1696	1696	1696	1696	0
5	20231108	204300	18656	1696	1696	1696	1696	0
6	20231108	204200	18656	1696	1696	1696	1696	0
7	20231108	204100	18656	1696	1696	1696	1696	0
8	20231108	204000	18656	1696	1696	1696	1696	0
9	20231108	203900	18656	1696	1696	1696	1696	0
10	20231108	203800	18656	1696	1696	1696	1696	0
11	20231108	203700	18656	1696	1696	1696	1696	0
12	20231108	203600	18656	1696	1696	1696	1696	0
13	20231108	203500	18656	1696	1696	1696	1696	0
14	20231108	203400	18656	1696	1696	1696	1696	0
15	20231108	203300	18656	1696	1696	1696	1696	0
16	20231108	203200	18656	1696	1696	1696	1696	0
17	20231108	203100	18656	1696	1696	1696	1696	0
18	20231108	203000	18656	1696	1696	1696	1696	0
19	20231108	202900	18656	1696	1696	1696	1696	0
20	20231108	202800	18656	1696	1696	1696	1696	0
21	20231108	202700	18656	1696	1696	1696	1696	0
22	20231108	202600	18656	1696	1696	1696	1696	0
23	20231108	202500	18656	1696	1696	1696	1696	0
24	20231108	202400	18656	1696	1696	1696	1696	0
25	20231108	202300	18656	1696	1696	1696	1696	0
26	20231108	202200	18656	1696	1696	1696	1696	0
27	20231108	202100	18656	1696	1696	1696	1696	0
28	20231108	202000	18656	1696	1696	1696	1696	0
29	20231108	201900	18656	1696	1696	1696	1696	0
30	20231108	201800	18656	1696	1696	1696	1696	0
31	20231108	201700	18656	1696	1696	1696	1696	0
32	20231108	201600	18656	1696	1696	1696	1696	11
33	20231108	201500	18656	1696	1696	1696	1696	0
34	20231108	201400	18656	1696	1696	1696	1696	0
35	20231108	201300	18656	1696	1696	1696	1696	0
36	20231108	201200	18656	1696	1696	1696	1696	0
37	20231108	201100	18656	1696	1696	1696	1696	0
38	20231108	201000	18656	1696	1696	1696	1696	0
39	20231108	200900	18656	1696	1696	1696	1696	0
40	20231108	200800	18656	1696	1696	1696	1696	0
41	20231108	200700	18656	1696	1696	1696	1696	0
42	20231108	200600	18656	1696	1696	1696	1696	0
43	20231108	200500	18656	1696	1696	1696	1696	0
44	20231108	200400	18656	1696	1696	1696	1696	0
45	20231108	200300	18656	1696	1696	1696	1696	0
46	20231108	200200	18656	1696	1696	1696	1696	0
47	20231108	200100	18656	1696	1696	1696	1696	0
48	20231108	200000	18656	1696	1696	1696	1696	0
49	20231108	195900	18656	1696	1696	1696	1696	0
50	20231108	195800	18656	1696	1696	1696	1696	0
51	20231108	195700	18656	1696	1696	1696	1696	0
52	20231108	195600	18656	1696	1696	1696	1696	0
53	20231108	195500	18656	1696	1696	1696	1696	0
54	20231108	195400	18656	1696	1696	1696	1696	0
55	20231108	195300	18656	1696	1696	1696	1696	0
56	20231108	195200	18656	1696	1696	1696	1696	0
57	20231108	195100	18656	1696	1696	1696	1696	0
58	20231108	195000	18656	1696	1696	1696	1696	0
59	20231108	194900	18656	1696	1696	1696	1696	0
60	20231108	194800	18656	1696	1696	1696	1696	0
61	20231108	194700	18656	1696	1696	1696	1696	0
62	20231108	194600	18656	1696	1696	1696	1696	11
63	20231108	194500	18656	1696	1696	1696	1696	0
64	20231108	194400	18656	1696	1696	1696	1696	0
65	20231108	194300	18656	1696	1696	1696	1696	0
66	20231108	194200	18656	1696	1696	1696	1696	0
67	20231108	194100	18656	1696	1696	1696	1696	0
68	20231108	194000	18656	1696	1696	1696	1696	0
69	20231108	193900	18656	1696	1696	1696	1696	0
70	20231108	193800	18656	1696	1696	1696	1696	0
71	20231108	193700	18656	1696	1696	1696	1696	0
72	20231108	193600	18656	1696	1696	1696	1696	0
73	20231108	193500	18656	1696	1696	1696	1696	0
74	20231108	193400	18656	1696	1696	1696	1696	0
75	20231108	193300	18656	1696	1696	1696	1696	0
76	20231108	193200	18656	1696	1696	1696	1696	0
77	20231108	193100	18656	1696	1696	1696	1696	0
78	20231108	193000	18656	1696	1696	1696	1696	0
79	20231108	192900	18656	1696	1696	1696	1696	0
80	20231108	192800	18656	1696	1696	1696	1696	0
81	20231108	192700	18656	1696	1696	1696	1696	0
82	20231108	192600	18656	1696	1696	1696	1696	0
83	20231108	192500	18656	1696	1696	1696	1696	0
84	20231108	192400	18656	1696	1696	1696	1696	0
85	20231108	192300	18656	1696	1696	1696	1696	0
86	20231108	192200	18656	1696	1696	1696	1696	0
87	20231108	192100	18656	1696	1696	1696	1696	0
88	20231108	192000	18656	1696	1696	1696	1696	0
89	20231108	191900	18656	1696	1696	1696	1696	0
90	20231108	191800	18656	1696	1696	1696	1696	0
91	20231108	191700	18656	1696	1696	1696	1696	0
92	20231108	191600	18656	1696	1696	1696	1696	11
93	20231108	191500	18656	1696	1696	1696	1696	0
94	20231108	191400	18656	1696	1696	1696	1696	0
95	20231108	191300	18656	1696	1696	1696	1696	0
96	20231108	191200	18656	1696	1696	1696	1696	0
97	20231108	191100	18656	1696	1696	1696	1696	0
98	20231108	191000	18656	1696	1696	1696	1696	0
99	20231108	190900	18656	1696	1696	1696	1696	0
100	20231108	190800	18656	1696	1696	1696	1696	0
101	20231108	190700	18656	1696	1696	1696	1696	0
102	20231108	190600	18656	1696	1696	1696	1696	0
103	20231108	190500	18656	1696	1696	1696	1696	0
104	20231108	190400	18656	1696	1696	1696	1696	0
105	20231108	190300	18656	1696	1696	1696	1696	0
106	20231108	190200	18656	1696	1696	1696	1696	0
107	20231108	190100	18656	1696	1696	1696	1696	0
108	20231108	190000	18656	1696	1696	1696	1696	0
109	20231108	185900	18656	1696	1696	1696	1696	0
110	20231108	185800	18656	1696	1696	1696	1696	0
111	20231108	185700	18656	1696	1696	1696	1696	0
112	20231108	185600	18656	1696	1696	1696	1696	0
113	20231108	185500	18656	1696	1696	1696	1696	0
114	20231108	185400	18656	1696	1696	1696	1696	0
115	20231108	185300	18656	1696	1696	1696	1696	0
116	20231108	185200	18656	1696	1696	1696	1696	0
117	20231108	185100	18656	1696	1696	1696	1696	0
118	20231108	185000	18656	1696	1696	1696	1696	0
119	20231108	184900	18656	1696	1696	1696	1696	0
120	20231108	184800	18656	1696	1696	1696	1696	0
121	20231108	184700	18656	1696	1696	1696	1696	0
122	20231108	184600	18656	1696	1696	1696	1696	11
123	20231108	184500	18656	1696	1696	1696	1696	0
124	20231108	184400	18656	1696	1696	1696	1696	0
125	20231108	184300	18656	1696	1696	1696	1696	0
126	20231108	184200	18656	1696	1696	1696	1696	0
127	20231108	184100	18656	1696	1696	1696	1696	0
128	20231108	184000	18656	1696	1696	1696	1696	0
129	20231108	183900	18656	1696	1696	1696	1696	0
130	20231108	183800	18656	1696	1696	1696	1696	0
131	20231108	183700	18656	1696	1696	1696	1696	0
132	20231108	183600	18656	1696	1696	1696	1696	0
133	20231108	183500	18656	1696	1696	1696	1696	0
134	20231108	183400	18656	1696	1696	1696	1696	0
135	20231108	183300	18656	1696	1696	1696	1696	0
136	20231108	183200	18656	1696	1696	1696	1696	0
137	20231108	183100	18656	1696	1696	1696	1696	0
138	20231108	183000	18656	1696	1696	1696	1696	0
139	20231108	182900	18656	1696	1696	1696	1696	0
140	20231108	182800	18656	1696	1696	1696	1696	0
141	20231108	182700	18656	1696	1696	1696	1696	0
142	20231108	182600	18656	1696	1696	1696	1696	0
143	20231108	182500	18656	1696	1696	1696	1696	0
144	20231108	182400	18656	1696	1696	1696	1696	0
145	20231108	182300	18656	1696	1696	1696	1696	0
146	20231108	182200	18656	1696	1696	1696	1696	0
147	20231108	182100	18656	1696	1696	1696	1696	0
148	20231108	182000	18656	1696	1696	1696	1696	0
149	20231108	181900	18656	1696	1696	1696	1696	0
150	20231108	181800	18656	1696	1696	1696	1696	0
151	20231108	181700	18656	1696	1696	1696	1696	0
152	20231108	181600	18656	1696	1696	1696	1696	11
153	20231108	181500	18656	1696	1696	1696	1696	0
154	20231108	181400	18656	1696	1696	1696	1696	0
155	20231108	181300	18656	1696	1696	1696	1696	0
156	20231108	181200	18656	1696	1696	1696	1696	0
157	20231108	181100	18656	1696	1696	1696	1696	0
158	20231108	181000	18656	1696	1696	1696	1696	0
159	20231108	180900	18656	1696	1696	1696	1696	0
160	20231108	180800	18656	1696	1696	1696	1696	0
161	20231108	180700	18656	1696	1696	1696	1696	0
162	20231108	180600	18656	1696	1696	1696	1696	0
163	20231108	180500	18656	1696	1696	1696	1696	0
164	20231108	180400	18656	1696	1696	1696	1696	0
165	20231108	180300	18656	1696	1696	1696	1696	0
166	20231108	180200	18656	1696	1696	1696	1696	0
167	20231108	180100	18656	1696	1696	1696	1696	0
168	20231108	180000	18656	1696	1696	1696	1696	0
169	20231108	175900	18656	1696	1696	1696	1696	0
170	20231108	175800	18656	1696	1696	1696	1696	0
171	20231108	175700	18656	1696	1696	1696	1696	0
172	20231108	175600	18656	1696	1696	1696	1696	0
173	20231108	175500	18656	1696	1696	1696	1696	0
174	20231108	175400	18656	1696	1696	1696	1696	0
175	20231108	175300	18656	1696	1696	1696	1696	0
176	20231108	175200	18656	1696	1696	1696	1696	0
177	20231108	175100	18656	1696	1696	1696	1696	0
178	20231108	175000	18656	1696	1696	1696	1696	0
179	20231108	174900	18656	1696	1696	1696	1696	0
180	20231108	174800	18656	1696	1696	1696	1696	0
181	20231108	174700	18656	1696	1696	1696	1696	0
182	20231108	174600	18656	1696	1696	1696	1696	11
183	20231108	174500	18656	1696	1696	1696	1696	0
184	20231108	174400	18656	1696	1696	1696	1696	0
185	20231108	174300	18656	1696	1696	1696	1696	0
186	20231108	174200	18656	1696	1696	1696	1696	0
187	20231108	174100	18656	1696	1696	1696	1696	0
188	20231108	174000	18656	1696	1696	1696	1696	0
189	20231108	173900	18656	1696	1696	1696	1696	0
190	20231108	173800	18656	1696	1696	1696	1696	0
191	20231108	173700	18656	1696	1696	1696	1696	0
192	20231108	173600	18656	1696	1696	1696	1696	0
193	20231108	173500	18656	1696	1696	1696	1696	0
194	20231108	173400	18656	1696	1696	1696	1696	0
195	20231108	173300	18656	1696	1696	1696	1696	0
196	20231108	173200	18656	1696	1696	1696	1696	0
197	20231108	173100	18656	1696	1696	1696	1696	0
198	20231108	173000	18656	1696	1696	1696	1696	0
199	20231108	172900	18656	1696	1696	1696	1696	0
200	20231108	172800	18656	1696	1696	1696	1696	0
201	20231108	172700	18656	1696	1696	1696	1696	0
202	20231108	172600	18656	1696	1696	1696	1696	0
203	20231108	172500	18656	1696	1696	1696	1696	0
204	20231108	172400	18656	1696	1696	1696	1696	0
205	20231108	172300	18656	1696	1696	1696	1696	0
206	20231108	172200	18656	1696	1696	1696	1696	0
207	20231108	172100	18656	1696	1696	1696	1696	0
208	20231108	172000	18656	1696	1696	1696	1696	0
209	20231108	171900	18656	1696	1696	1696	1696	0
210	20231108	171800	18656	1696	1696	1696	1696	0
211	20231108	171700	18656	1696	1696	1696	1696	0
212	20231108	171600	18656	1696	1696	1696	1696	11
213	20231108	171500	18656	1696	1696	1696	1696	0
214	20231108	171400	18656	1696	1696	1696	1696	0
215	20231108	171300	18656	1696	1696	1696	1696	0
216	20231108	171200	18656	1696	1696	1696	1696	0
217	20231108	171100	18656	1696	1696	1696	1696	0
218	20231108	171000	18656	1696	1696	1696	1696	0
219	20231108	170900	18656	1696	1696	1696	1696	0
220	20231108	170800	18656	1696	1696	1696	1696	0
221	20231108	170700	18656	1696	1696	1696	1696	0
222	20231108	170600	18656	1696	1696	1696	1696	0
223	20231108	170500	18656	1696	1696	1696	1696	0
224	20231108	170400	18656	1696	1696	1696	1696	0
225	20231108	170300	18656	1696	1696	1696	1696	0
226	20231108	170200	18656	1696	1696	1696	1696	0
227	20231108	170100	18656	1696	1696	1696	1696	0
228	20231108	170000	18656	1696	1696	1696	1696	0
229	20231108	165900	18656	1696	1696	1696	1696	0
230	20231108	165800	18656	1696	1696	1696	1696	0
231	20231108	165700	18656	1696	1696	1696	1696	0
232	20231108	165600	18656	1696	1696	1696	1696	0
233	20231108	165500	18656	1696	1696	1696	1696	0
234	20231108	165400	18656	1696	1696	1696	1696	0
235	20231108	165300	18656	1696	1696	1696	1696	0
236	20231108	165200	18656	1696	1696	1696	1696	0
237	20231108	165100	18656	1696	1696	1696	1696	0
238	20231108	165000	18656	1696	1696	1696	1696	0
239	20231108	164900	18656	1696	1696	1696	1696	0
240	20231108	164800	18656	1696	1696	1696	1696	0
241	20231108	164700	18656	1696	1696	1696	1696	0
242	20231108	164600	18656	1696	1696	1696	1696	11
243	20231108	164500	18656	1696	1696	1696	1696	0
244	20231108	164400	18656	1696	1696	1696	1696	0
245	20231108	164300	18656	1696	1696	1696	1696	0
246	20231108	164200	18656	1696	1696	1696	1696	0
247	20231108	164100	18656	1696	1696	1696	1696	0
248	20231108	164000	18656	1696	1696	1696	1696	0
249	20231108	163900	18656	1696	1696	1696	1696	0
250	20231108	163800	18656	1696	1696	1696	1696	0
251	20231108	163700	18656	1696	1696	1696	1696	0
252	20231108	163600	18656	1696	1696	1696	1696	0
253	20231108	163500	18656	1696	1696	1696	1696	0
254	20231108	163400	18656	1696	1696	1696	1696	0
255	20231108	163300	18656	1696	1696	1696	1696	0
256	20231108	163200	18656	1696	1696	1696	1696	0
257	20231108	163100	18656	1696	1696	1696	1696	0
258	20231108	163000	18656	1696	1696	1696	1696	0
259	20231108	162900	18656	1696	1696	1696	1696	0
260	20231108	162800	18656	1696	1696	1696	1696	0
261	20231108	162700	18656	1696	1696	1696	1696	0
262	20231108	162600	18656	1696	1696	1696	1696	0
263	20231108	162500	18656	1696	1696	1696	1696	0
264	20231108	162400	18656	1696	1696	1696	1696	0
265	20231108	162300	18656	1696	1696	1696	1696	0
266	20231108	162200	18656	1696	1696	1696	1696	0
267	20231108	162100	18656	1696	1696	1696	1696	0
268	20231108	162000	18656	1696	1696	1696	1696	0
269	20231108	161900	18656	1696	1696	1696	1696	0
270	20231108	161800	18656	1696	1696	1696	1696	0
271	20231108	161700	18656	1696	1696	1696	1696	0
272	20231108	161600	18656	1696	1696	1696	1696	11
273	20231108	161500	18656	1696	1696	1696	1696	0
274	20231108	161400	18656	1696	1696	1696	1696	0
275	20231108	161300	18656	1696	1696	1696	1696	0
276	20231108	161200	18656	1696	1696	1696	1696	0
277	20231108	161100	18656	1696	1696	1696	1696	0
278	20231108	161000	18656	1696	1696	1696	1696	0
279	20231108	160900	18656	1696	1696	1696	1696	0
280	20231108	160800	18656	1696	1696	1696	1696	0
281	20231108	160700	18656	1696	1696	1696	1696	0
282	20231108	160600	18656	1696	1696	1696	1696	0
283	20231108	160500	18656	1696	1696	1696	1696	0
284	20231108	160400	18656	1696	1696	1696	1696	0
285	20231108	160300	18656	1696	1696	1696	1696	0
286	20231108	160200	18656	1696	1696	1696	1696	0
287	20231108	160100	18656	1696	1696	1696	1696	0
288	20231108	160000	18656	1696	1696	1696	1696	0
289	20231108	155900	18656	1696	1696	1696	1696	0
290	20231108	155800	18656	1696	1696	1696	1696	0
291	20231108	155700	18656	1696	1696	1696	1696	0
292	20231108	155600	18656	1696	1696	1696	1696	0
293	20231108	155500	18656	1696	1696	1696	1696	0
294	20231108	155400	18656	1696	1696	1696	1696	0
295	20231108	155300	18656	1696	1696	1696	1696	0
296	20231108	155200	18656	1696	1696	1696	1696	0
297	20231108	155100	18656	1696	1696	1696	1696	0
298	20231108	155000	18656	1696	1696	1696	1696	0
299	20231108	154900	18656	1696	1696	1696	1696	0
300	20231108	154800	18656	1696	1696	1696	1696	0
301	20231108	154700	18656	1696	1696	1696	1696	0
302	20231108	154600	18656	1696	1696	1696	1696	11
303	20231108	154500	18656	1696	1696	1696	1696	0
304	20231108	154400	18656	1696	1696	1696	1696	0
305	20231108	154300	18656	1696	1696	1696	1696	0
306	20231108	154200	18656	1696	1696	1696	1696	0
307	20231108	154100	18656	1696	1696	1696	1696	0
308	20231108	154000	18656	1696	1696	1696	1696	0
309	20231108	153900	18656	1696	1696	1696	1696	0
310	20231108	153800	18656	1696	1696	1696	1696	0
311	20231108	153700	18656	1696	1696	1696	1696	0
312	20231108	153600	18656	1696	1696	1696	1696	0
313	20231108	153500	18656	1696	1696	1696	1696	0
314	20231108	153400	18656	1696	1696	1696	1696	0
315	20231108	153300	18656	1696	1696	1696	1696	0
316	20231108	153200	18656	1696	1696	1696	1696	0
317	20231108	153100	18656	1696	1696	1696	1696	0
318	20231108	153000	18656	1696	1696	1696	1696	0
319	20231108	152900	18656	1696	1696	1696	1696	0
320	20231108	152800	18656	1696	1696	1696	1696	0
321	20231108	152700	18656	1696	1696	1696	1696	0
322	20231108	152600	18656	1696	1696	1696	1696	0
323	20231108	152500	18656	1696	1696	1696	1696	0
324	20231108	152400	18656	1696	1696	1696	1696	0
325	20231108	152300	18656	1696	1696	1696	1696	0
326	20231108	152200	18656	1696	1696	1696	1696	0
327	20231108	152100	18656	1696	1696	1696	1696	0
328	20231108	152000	18656	1696	1696	1696	1696	0
329	20231108	151900	18656	1696	1696	1696	1696	0
330	20231108	151800	18656	1696	1696	1696	1696	0
331	20231108	151700	18656	1696	1696	1696	1696	0
332	20231108	151600	18656	1696	1696	1696	1696	0
333	20231108	151500	18656	1696	1696	1696	1696	0
334	20231108	151400	18656	1696	1696	1696	1696	0
335	20231108	151300	18656	1696	1696	1696	1696	0
336	20231108	151200	18656	1696	1696	1696	1696	0
337	20231108	151100	18656	1696	1696	1696	1696	0
338	20231108	151000	18656	1696	1696	1696	1696	0
339	20231108	150900	18656	1696	1696	1696	1696	0
340	20231108	150800	18656	1696	1696	1696	1696	0
341	20231108	150700	18656	1696	1696	1696	1696	0
342	20231108	150600	18656	1696	1696	1696	1696	0
343	20231108	150500	18656	1696	1696	1696	1696	0
344	20231108	150400	18656	1696	1696	1696	1696	0
345	20231108	150300	18656	1696	1696	1696	1696	0
346	20231108	150200	18656	1696	1696	1696	1696	0
347	20231108	150100	18656	1696	1696	1696	1696	0
348	20231108	150000	18656	1696	1696	1696	1696	0
349	20231108	145900	18656	1696	1696	1696	1696	0
350	20231108	145800	18656	1696	1696	1696	1696	0
351	20231108	145700	18656	1696	1696	1696	1696	0
352	20231108	145600	18656	1696	1696	1696	1696	0
353	20231108	145500	18656	1696	1696	1696	1696	0
354	20231108	145400	18656	1696	1696	1696	1696	0
355	20231108	145300	18656	1696	1696	1696	1696	0
356	20231108	145200	18656	1696	1696	1696	1696	0
357	20231108	145100	18656	1696	1696	1696	1696	0
358	20231108	145000	18656	1696	1696	1696	1696	0
359	20231108	144900	18656	1696	1696	1696	1696	0
360	20231108	144800	18656	1696	1696	1696	1696	0
361	20231108	144700	18656	1696	1696	1696	1696	0
362	20231108	144600	18656	1696	1696	1696	1696	0
363	20231108	144500	18656	1696	1696	1696	1696	0
364	20231108	144400	18656	1696	1696	1696	1696	0
365	20231108	144300	18656	1696	1696	1696	1696	0
366	20231108	144200	18656	1696	1696	1696	1696	0
367	20231108	144100	18656	1696	1696	1696	1696	0
368	20231108	144000	18656	1696	1696	1696	1696	0
369	20231108	143900	18656	1696	1696	1696	1696	0
370	20231108	143800	18656	1696	1696	1696	1696	0
371	20231108	143700	18656	1696	1696	1696	1696	0
372	20231108	143600	18656	1696	1696	1696	1696	0
373	20231108	143500	18656	1696	1696	1696	1696	0
374	20231108	143400	18656	1696	1696	1696	1696	0
375	20231108	143300	18656	1696	1696	1696	1696	0
376	20231108	143200	18656	1696	1696	1696	1696	0
377	20231108	143100	18656	1696	1696	1696	1696	0
378	20231108	143000	18656	1696	1696	1696	1696	0
379	20231108	142900	18656	1696	1696	1696	1696	0
380	20231108	142800	18656	1696	1696	1696	1696	0
381	20231108	142700	18656	1696	1696	1696	1696	0
382	20231108	142600	18656	1696	1696	1696	1696	0
383	20231108	142500	18656	1696	1696	1696	1696	0
384	20231108	142400	18656	1696	1696	1696	1696	0
385	20231108	142300	18656	1696	1696	1696	1696	0
386	20231108	142200	18656	1696	1696	1696	1696	0
387	20231108	142100	18656	1696	1696	1696	1696	0
388	20231108	142000	18656	1696	1696	1696	1696	0
389	20231108	141900	18656	1696	1696	1696	1696	0
390	20231108	141800	18656	1696	1696	1696	1696	0
391	20231108	141700	18656	1696	1696	1696	1696	0
392	20231108	141600	18656	1696	1696	1696	1696	0
393	20231108	141500	18656	1696	1696	1696	1696	0
394	20231108	141400	18656	1696	1696	1696	1696	0
395	20231108	141300	18656	1696	1696	1696	1696	0
396	20231108	141200	18656	1696	1696	1696	1696	0
397	20231108	141100	18656	1696	1696	1696	1696	0
398	20231108	141000	18656	1696	1696	1696	1696	0
399	20231108	140900	18656	1696	1696	1696	1696	0
400	20231108	140800	18656	1696	1696	1696	1696	0
401	20231108	140700	18656	1696	1696	1696	1696	0
402	20231108	140600	18656	1696	1696	1696	1696	0
403	20231108	140500	18656	1696	1696	1696	1696	0
404	20231108	140400	18656	1696	1696	1696	1696	0
405	20231108	140300	18656	1696	1696	1696	1696	0
406	20231108	140200	18656	1696	1696	1696	1696	0
407	20231108	140100	18656	1696	1696	1696	1696	0
408	20231108	140000	18656	1696	1696	1696	1696	0
409	20231108	135900	18656	1696	1696	1696	1696	0
410	20231108	135800	18656	1696	1696	1696	1696	0
411	20231108	135700	18656	1696	1696	1696	1696	0
412	20231108	135600	18656	1696	1696	1696	1696	0
413	20231108	135500	18656	1696	1696	1696	1696	0
414	20231108	135400	18656	1696	1696	1696	1696	0
415	20231108	135300	18656	1696	1696	1696	1696	0
416	20231108	135200	18656	1696	1696	1696	1696	0
417	20231108	135100	18656	1696	1696	1696	1696	0
418	20231108	135000	18656	1696	1696	1696	1696	0
419	20231108	134900	18656	1696	1696	1696	1696	0
420	20231108	134800	18656	1696	1696	1696	1696	0
421	20231108	134700	18656	1696	1696	1696	1696	0
422	20231108	134600	18656	1696	1696	1696	1696	0
423	20231108	134500	18656	1696	1696	1696	1696	0
424	20231108	134400	18656	1696	1696	1696	1696	0
425	20231108	134300	18656	1696	1696	1696	1696	0
426	20231108	134200	18656	1696	1696	1696	1696	0
427	20231108	134100	18656	1696	1696	1696	1696	0
428	20231108	134000	18656	1696	1696	1696	1696	0
429	20231108	133900	18656	1696	1696	1696	1696	0
430	20231108	133800	18656	1696	1696	1696	1696	0
431	20231108	133700	18656	1696	1696	1696	1696	0
432	20231108	133600	18656	1696	1696	1696	1696	0
433	20231108	133500	18656	1696	1696	1696	1696	0
434	20231108	133400	18656	1696	1696	1696	1696	0
435	20231108	133300	18656	1696	1696	1696	1696	0
436	20231108	133200	18656	1696	1696	1696	1696	0
437	20231108	133100	18656	1696	1696	1696	1696	0
438	20231108	133000	18656	1696	1696	1696	1696	0
439	20231108	132900	18656	1696	1696	1696	1696	0
440	20231108	132800	18656	1696	1696	1696	1696	0
441	20231108	132700	18656	1696	1696	1696	1696	0
442	20231108	132600	18656	1696	1696	1696	1696	0
443	20231108	132500	18656	1696	1696	1696	1696	0
444	20231108	132400	18656	1696	1696	1696	1696	0
445	20231108	132300	18656	1696	1696	1696	1696	0
446	20231108	132200	18656	1696	1696	1696	1696	0
447	20231108	132100	18656	1696	1696	1696	1696	0
448	20231108	132000	18656	1696	1696	1696	1696	0
449	20231108	131900	18656	1696	1696	1696	1696	0
450	20231108	131800	18656	1696	1696	1696	1696	0
451	20231108	131700	18656	1696	1696	1696	1696	0
452	20231108	131600	18656	1696	1696	1696	1696	0
453	20231108	131500	18656	1696	1696	1696	1696	0
454	20231108	131400	18656	1696	1696	1696	1696	0
455	20231108	131300	18656	1696	1696	1696	1696	0
456	20231108	131200	18656	1696	1696	1696	1696	0
457	20231108	131100	18656	1696	1696	1696	1696	0
458	20231108	131000	18656	1696	1696	1696	1696	0
459	20231108	130900	18656	1696	1696	1696	1696	0
460	20231108	130800	18656	1696	1696	1696	1696	0
461	20231108	130700	18656	1696	1696	1696	1696	0
462	20231108	130600	18656	1696	1696	1696	1696	0
463	20231108	130500	18656	1696	1696	1696	1696	0
464	20231108	130400	18656	1696	1696	1696	1696	0
465	20231108	130300	18656	1696	1696	1696	1696	0
466	20231108	130200	18656	1696	1696	1696	1696	0
467	20231108	130100	18656	1696	1696	1696	1696	0
468	20231108	130000	18656	1696	1696	1696	1696	0
469	20231108	125900	18656	1696	1696	1696	1696	0
470	20231108	125800	18656	1696	1696	1696	1696	0
471	20231108	125700	18656	1696	1696	1696	1696	0
472	20231108	125600	18656	1696	1696	1696	1696	0
473	20231108	125500	18656	1696	1696	1696	1696	0
474	20231108	125400	18656	1696	1696	1696	1696	0
475	20231108	125300	18656	1696	1696	1696	1696	0
476	20231108	125200	18656	1696	1696	1696	1696	0
477	20231108	125100	18656	1696	1696	1696	1696	0
478	20231108	125000	18656	1696	1696	1696	1696	0
479	20231108	124900	18656	1696	1696	1696	1696	0
480	20231108	124800	18656	1696	1696	1696	1696	0
481	20231108	124700	18656	1696	1696	1696	1696	0
482	20231108	124600	18656	1696	1696	1696	1696	0
483	20231108	124500	18656	1696	1696	1696	1696	0
484	20231108	124400	18656	1696	1696	1696	1696	0
485	20231108	124300	18656	1696	1696	1696	1696	0
486	20231108	124200	18656	1696	1696	1696	1696	0
487	20231108	124100	18656	1696	1696	1696	1696	0
488	20231108	124000	18656	1696	1696	1696	1696	0
489	20231108	123900	18656	1696	1696	1696	1696	0
490	20231108	123800	18656	1696	1696	1696	1696	0
491	20231108	123700	18656	1696	1696	1696	1696	0
492	20231108	123600	18656	1696	1696	1696	1696	0
493	20231108	123500	18656	1696	1696	1696	1696	0
494	20231108	123400	18656	1696	1696	1696	1696	0
495	20231108	123300	18656	1696	1696	1696	1696	0
496	20231108	123200	18656	1696	1696	1696	1696	0
497	20231108	123100	18656	1696	1696	1696	1696	0
498	20231108	123000	18656	1696	1696	1696	1696	0
499	20231108	122900	18656	1696	1696	1696	1696	0
500	20231108	122800	18656	1696	1696	1696	1696	0
501	20231108	122700	18656	1696	1696	1696	1696	0
502	20231108	122600	18656	1696	1696	1696	1696	0
503	20231108	122500	18656	1696	1696	1696	1696	0
504	20231108	122400	18656	1696	1696	1696	1696	0
505	20231108	122300	18656	1696	1696	1696	1696	0
506	20231108	122200	18656	1696	1696	1696	1696	0
507	20231108	122100	18656	1696	1696	1696	1696	0
508	20231108	122000	18656	1696	1696	1696	1696	0
509	20231108	121900	18656	1696	1696	1696	1696	0
510	20231108	121800	18656	1696	1696	1696	1696	0
511	20231108	121700	18656	1696	1696	1696	1696	0
512	20231108	121600	18656	1696	1696	1696	1696	0
513	20231108	121500	18656	1696	1696	1696	1696	0
514	20231108	121400	18656	1696	1696	1696	1696	0
515	20231108	121300	18656	1696	1696	1696	1696	0
516	20231108	121200	18656	1696	1696	1696	1696	0
517	20231108	121100	18656	1696	1696	1696	1696	0
518	20231108	121000	18656	1696	1696	1696	1696	0
519	20231108	120900	18656	1696	1696	1696	1696	0
520	20231108	120800	18656	1696	1696	1696	1696	0
521	20231108	120700	18656	1696	1696	1696	1696	0
522	20231108	120600	18656	1696	1696	1696	1696	0
523	20231108	120500	18656	1696	1696	1696	1696	0
524	20231108	120400	18656	1696	1696	1696	1696	0
525	20231108	120300	18656	1696	1696	1696	1696	0
526	20231108	120200	18656	1696	1696	1696	1696	0
527	20231108	120100	18656	1696	1696	1696	1696	0
528	20231108	120000	18656	1696	1696	1696	1696	0
529	20231108	115900	18656	1696	1696	1696	1696	0
530	20231108	115800	18656	1696	1696	1696	1696	0
531	20231108	115700	18656	1696	1696	1696	1696	0
532	20231108	115600	18656	1696	1696	1696	1696	0
533	20231108	115500	18656	1696	1696	1696	1696	0
534	20231108	115400	18656	1696	1696	1696	1696	0
535	20231108	115300	18656	1696	1696	1696	1696	0
536	20231108	115200	18656	1696	1696	1696	1696	0
537	20231108	115100	18656	1696	1696	1696	1696	0
538	20231108	115000	18656	1696	1696	1696	1696	0
539	20231108	114900	18656	1696	1696	1696	1696	0
540	20231108	114800	18656	1696	1696	1696	1696	0
541	20231108	114700	18656	1696	1696	1696	1696	0
542	20231108	114600	18656	1696	1696	1696	1696	0
543	20231108	114500	18656	1696	1696	1696	1696	0
544	20231108	114400	18656	1696	1696	1696	1696	0
545	20231108	114300	18656	1696	1696	1696	1696	0
546	20231108	114200	18656	1696	1696	1696	1696	0
547	20231108	114100	18656	1696	1696	1696	1696	0
548	20231108	114000	18656	1696	1696	1696	1696	0
549	20231108	113900	18656	1696	1696	1696	1696	0
550	20231108	113800	18656	1696	1696	1696	1696	0
551	20231108	113700	18656	1696	1696	1696	1696	0
552	20231108	113600	18656	1696	1696	1696	1696	0
553	20231108	113500	18656	1696	1696	1696	1696	0
554	20231108	113400	18656	1696	1696	1696	1696	0
555	20231108	113300	18656	1696	1696	1696	1696	0
556	20231108	113200	18656	1696	1696	1696	1696	0
557	20231108	113100	18656	1696	1696	1696	1696	0
558	20231108	113000	18656	1696	1696	1696	1696	0
559	20231108	112900	18656	1696	1696	1696	1696	0
560	20231108	112800	18656	1696	1696	1696	1696	0
561	20231108	112700	18656	1696	1696	1696	1696	0
562	20231108	112600	18656	1696	1696	1696	1696	0
563	20231108	112500	18656	1696	1696	1696	1696	0
564	20231108	112400	18656	1696	1696	1696	1696	0
565	20231108	112300	18656	1696	1696	1696	1696	0
566	20231108	112200	18656	1696	1696	1696	1696	0
567	20231108	112100	18656	1696	1696	1696	1696	0
568	20231108	112000	18656	1696	1696	1696	1696	0
569	20231108	111900	18656	1696	1696	1696	1696	0
570	20231108	111800	18656	1696	1696	1696	1696	0
571	20231108	111700	18656	1696	1696	1696	1696	0
572	20231108	111600	18656	1696	1696	1696	1696	0
573	20231108	111500	18656	1696	1696	1696	1696	0
574	20231108	111400	18656	1696	1696	1696	1696	0
575	20231108	111300	18656	1696	1696	1696	1696	0
576	20231108	111200	18656	1696	1696	1696	1696	0
577	20231108	111100	18656	1696	1696	1696	1696	0
578	20231108	111000	18656	1696	1696	1696	1696	0
579	20231108	110900	18656	1696	1696	1696	1696	0
580	20231108	110800	18656	1696	1696	1696	1696	0
581	20231108	110700	18656	1696	1696	1696	1696	0
582	20231108	110600	18656	1696	1696	1696	1696	0
583	20231108	110500	18656	1696	1696	1696	1696	0
584	20231108	110400	18656	1696	1696	1696	1696	0
585	20231108	110300	18656	1696	1696	1696	1696	0
586	20231108	110200	18656	1696	1696	1696	1696	0
587	20231108	110100	18656	1696	1696	1696	1696	0
588	20231108	110000	18656	1696	1696	1696	1696	0
589	20231108	105900	18656	1696	1696	1696	1696	0
590	20231108	105800	18656	1696	1696	1696	1696	0
591	20231108	105700	18656	1696	1696	1696	1696	0
592	20231108	105600	18656	1696	1696	1696	1696	0
593	20231108	105500	18656	1696	1696	1696	1696	0
594	20231108	105400	18656	1696	1696	1696	1696	0
595	20231108	105300	18656	1696	1696	1696	1696	0
596	20231108	105200	18656	1696	1696	1696	1696	0
597	20231108	105100	18656	1696	1696	1696	1696	0
598	20231108	105000	18656	1696	1696	1696	1696	0
599	20231108	104900	18656	1696	1696	1696	1696	0
600	20231108	104800	18656	1696	1696	1696	1696	0
601	20231108	104700	18656	1696	1696	1696	1696	0
602	20231108	104600	18656	1696	1696	1696	1696	0
603	20231108	104500	18656	1696	1696	1696	1696	0
604	20231108	104400	18656	1696	1696	1696	1696	0
605	20231108	104300	18656	1696	1696	1696	1696	0
606	20231108	104200	18656	1696	1696	1696	1696	0
607	20231108	104100	18656	1696	1696	1696	1696	0
608	20231108	104000	18656	1696	1696	1696	1696	0
609	20231108	103900	18656	1696	1696	1696	1696	0
610	20231108	103800	18656	1696	1696	1696	1696	0
611	20231108	103700	18656	1696	1696	1696	1696	0
612	20231108	103600	18656	1696	1696	1696	1696	0
613	20231108	103500	18656	1696	1696	1696	1696	0
614	20231108	103400	18656	1696	1696	1696	1696	0
615	20231108	103300	18656	1696	1696	1696	1696	0
616	20231108	103200	18656	1696	1696	1696	1696	0
617	20231108	103100	18656	1696	1696	1696	1696	0
618	20231108	103000	18656	1696	1696	1696	1696	0
619	20231108	102900	18656	1696	1696	1696	1696	0
620	20231108	102800	18656	1696	1696	1696	1696	0
621	20231108	102700	18656	1696	1696	1696	1696	0
622	20231108	102600	18656	1696	1696	1696	1696	0
623	20231108	102500	18656	1696	1696	1696	1696	0
624	20231108	102400	18656	1696	1696	1696	1696	0
625	20231108	102300	18656	1696	1696	1696	1696	0
626	20231108	102200	18656	1696	1696	1696	1696	0
627	20231108	102100	18656	1696	1696	1696	1696	0
628	20231108	102000	18656	1696	1696	1696	1696	0
629	20231108	101900	18656	1696	1696	1696	1696	0
630	20231108	101800	18656	1696	1696	1696	1696	0
631	20231108	101700	18656	1696	1696	1696	1696	0
632	20231108	101600	18656	1696	1696	1696	1696	0
633	20231108	101500	18656	1696	1696	1696	1696	0
634	20231108	101400	18656	1696	1696	1696	1696	0
635	20231108	101300	18656	1696	1696	1696	1696	0
636	20231108	101200	18656	1696	1696	1696	1696	0
637	20231108	101100	18656	1696	1696	1696	1696	0
638	20231108	101000	18656	1696	1696	1696	1696	0
639	20231108	100900	18656	1696	1696	1696	1696	0
640	20231108	100800	18656	1696	1696	1696	1696	0
641	20231108	100700	18656	1696	1696	1696	1696	0
642	20231108	100600	18656	1696	1696	1696	1696	0
643	20231108	100500	18656	1696	1696	1696	1696	0
644	20231108	100400	18656	1696	1696	1696	1696	0
645	20231108	100300	18656	1696	1696	1696	1696	0
646	20231108	100200	18656	1696	1696	1696	1696	0
647	20231108	100100	18656	1696	1696	1696	1696	0
648	20231108	100000	18656	1696	1696	1696	1696	0
649	20231108	095900	18656	1696	1696	1696	1696	0
650	20231108	095800	18656	1696	1696	1696	1696	0
651	20231108	095700	18656	1696	1696	1696	1696	0
652	20231108	095600	18656	1696	1696	1696	1696	0
653	20231108	095500	18656	1696	1696	1696	1696	0
654	20231108	095400	18656	1696	1696	1696	1696	0
655	20231108	095300	18656	1696	1696	1696	1696	0
656	20231108	095200	18656	1696	1696	1696	1696	0
657	20231108	095100	18656	1696	1696	1696	1696	0
658	20231108	095000	18656	1696	1696	1696	1696	0
659	20231108	094900	18656	1696	1696	1696	1696	0
660	20231108	094800	18656	1696	1696	1696	1696	0
661	20231108	094700	18656	1696	1696	1696	1696	0
662	20231108	094600	18656	1696	1696	1696	1696	0
663	20231108	094500	18656	1696	1696	1696	1696	0
664	20231108	094400	18656	1696	1696	1696	1696	0
665	20231108	094300	18656	1696	1696	1696	1696	0
666	20231108	094200	18656	1696	1696	1696	1696	0
667	20231108	094100	18656	1696	1696	1696	1696	0
668	20231108	094000	18656	1696	1696	1696	1696	0
669	20231108	093900	18656	1696	1696	1696	1696	0
670	20231108	093800	18656	1696	1696	1696	1696	0
671	20231108	093700	18656	1696	1696	1696	1696	0
672	20231108	093600	18656	1696	1696	1696	1696	0
673	20231108	093500	18656	1696	1696	1696	1696	0
674	20231108	093400	18656	1696	1696	1696	1696	0
675	20231108	093300	18656	1696	1696	1696	1696	0
676	20231108	093200	18656	1696	1696	1696	1696	0
677	20231108	093100	18656	1696	1696	1696	1696	0
678	20231108	093000	18656	1696	1696	1696	1696	0
679	20231108	092900	18656	1696	1696	1696	1696	0
680	20231108	092800	18656	1696	1696	1696	1696	0
681	20231108	092700	18656	1696	1696	1696	1696	0
682	20231108	092600	18656	1696	1696	1696	1696	0
683	20231108	092500	18656	1696	1696	1696	1696	0
684	20231108	092400	18656	1696	1696	1696	1696	0
685	20231108	092300	18656	1696	1696	1696	1696	0
686	20231108	092200	18656	1696	1696	1696	1696	0
687	20231108	092100	18656	1696	1696	1696	1696	0
688	20231108	092000	18656	1696	1696	1696	1696	0
689	20231108	091900	18656	1696	1696	1696	1696	0
690	20231108	091800	18656	1696	1696	1696	1696	0
691	20231108	091700	18656	1696	1696	1696	1696	0
692	20231108	091600	18656	1696	1696	1696	1696	0
693	20231108	091500	18656	1696	1696	1696	1696	0
694	20231108	091400	18656	1696	1696	1696	1696	0
695	20231108	091300	18656	1696	1696	1696	1696	0
696	20231108	091200	18656	1696	1696	1696	1696	0
697	20231108	091100	18656	1696	1696	1696	1696	0
698	20231108	091000	18656	1696	1696	1696	1696	0
699	20231108	090900	18656	1696	1696	1696	1696	0
700	20231108	090800	18656	1696	1696	1696	1696	0
701	20231108	090700	18656	1696	1696	1696	1696	0
702	20231108	090600	18656	1696	1696	1696	1696	0
703	20231108	090500	18656	1696	1696	1696	1696	0
704	20231108	090400	18656	1696	1696	1696	1696	0
705	20231108	090300	18656	1696	1696	1696	1696	0
706	20231108	090200	18656	1696	1696	1696	1696	0
707	20231108	090100	18656	1696	1696	1696	1696	0
708	20231108	090000	18656	1696	1696	1696	1696	11