KissMeData/033180/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191500	0	1326	1326	1326	1326	0
3	20231031	191400	0	1326	1326	1326	1326	0
4	20231031	191300	0	1326	1326	1326	1326	0
5	20231031	191200	0	1326	1326	1326	1326	0
6	20231031	191100	0	1326	1326	1326	1326	0
7	20231031	191000	0	1326	1326	1326	1326	0
8	20231031	190900	0	1326	1326	1326	1326	0
9	20231031	190800	0	1326	1326	1326	1326	0
10	20231031	190700	0	1326	1326	1326	1326	0
11	20231031	190600	0	1326	1326	1326	1326	0
12	20231031	190500	0	1326	1326	1326	1326	0
13	20231031	190400	0	1326	1326	1326	1326	0
14	20231031	190300	0	1326	1326	1326	1326	0
15	20231031	190200	0	1326	1326	1326	1326	0
16	20231031	190100	0	1326	1326	1326	1326	0
17	20231031	190000	0	1326	1326	1326	1326	0
18	20231031	185900	0	1326	1326	1326	1326	0
19	20231031	185800	0	1326	1326	1326	1326	0
20	20231031	185700	0	1326	1326	1326	1326	0
21	20231031	185600	0	1326	1326	1326	1326	0
22	20231031	185500	0	1326	1326	1326	1326	0
23	20231031	185400	0	1326	1326	1326	1326	0
24	20231031	185300	0	1326	1326	1326	1326	0
25	20231031	185200	0	1326	1326	1326	1326	0
26	20231031	185100	0	1326	1326	1326	1326	0
27	20231031	185000	0	1326	1326	1326	1326	0
28	20231031	184900	0	1326	1326	1326	1326	0
29	20231031	184800	0	1326	1326	1326	1326	0
30	20231031	184700	0	1326	1326	1326	1326	0
31	20231031	184600	0	1326	1326	1326	1326	0
32	20231031	184500	0	1326	1326	1326	1326	0
33	20231031	184400	0	1326	1326	1326	1326	0
34	20231031	184300	0	1326	1326	1326	1326	0
35	20231031	184200	0	1326	1326	1326	1326	0
36	20231031	184100	0	1326	1326	1326	1326	0
37	20231031	184000	0	1326	1326	1326	1326	0
38	20231031	183900	0	1326	1326	1326	1326	0
39	20231031	183800	0	1326	1326	1326	1326	0
40	20231031	183700	0	1326	1326	1326	1326	0
41	20231031	183600	0	1326	1326	1326	1326	0
42	20231031	183500	0	1326	1326	1326	1326	0
43	20231031	183400	0	1326	1326	1326	1326	0
44	20231031	183300	0	1326	1326	1326	1326	0
45	20231031	183200	0	1326	1326	1326	1326	0
46	20231031	183100	0	1326	1326	1326	1326	0
47	20231031	183000	0	1326	1326	1326	1326	0
48	20231031	182900	0	1326	1326	1326	1326	0
49	20231031	182800	0	1326	1326	1326	1326	0
50	20231031	182700	0	1326	1326	1326	1326	0
51	20231031	182600	0	1326	1326	1326	1326	0
52	20231031	182500	0	1326	1326	1326	1326	0
53	20231031	182400	0	1326	1326	1326	1326	0
54	20231031	182300	0	1326	1326	1326	1326	0
55	20231031	182200	0	1326	1326	1326	1326	0
56	20231031	182100	0	1326	1326	1326	1326	0
57	20231031	182000	0	1326	1326	1326	1326	0
58	20231031	181900	0	1326	1326	1326	1326	0
59	20231031	181800	0	1326	1326	1326	1326	0
60	20231031	181700	0	1326	1326	1326	1326	0
61	20231031	181600	0	1326	1326	1326	1326	0
62	20231031	181500	0	1326	1326	1326	1326	0
63	20231031	181400	0	1326	1326	1326	1326	0
64	20231031	181300	0	1326	1326	1326	1326	0
65	20231031	181200	0	1326	1326	1326	1326	0
66	20231031	181100	0	1326	1326	1326	1326	0
67	20231031	181000	0	1326	1326	1326	1326	0
68	20231031	180900	0	1326	1326	1326	1326	0
69	20231031	180800	0	1326	1326	1326	1326	0
70	20231031	180700	0	1326	1326	1326	1326	0
71	20231031	180600	0	1326	1326	1326	1326	0
72	20231031	180500	0	1326	1326	1326	1326	0
73	20231031	180400	0	1326	1326	1326	1326	0
74	20231031	180300	0	1326	1326	1326	1326	0
75	20231031	180200	0	1326	1326	1326	1326	0
76	20231031	180100	0	1326	1326	1326	1326	0
77	20231031	180000	0	1326	1326	1326	1326	0
78	20231031	175900	0	1326	1326	1326	1326	0
79	20231031	175800	0	1326	1326	1326	1326	0
80	20231031	175700	0	1326	1326	1326	1326	0
81	20231031	175600	0	1326	1326	1326	1326	0
82	20231031	175500	0	1326	1326	1326	1326	0
83	20231031	175400	0	1326	1326	1326	1326	0
84	20231031	175300	0	1326	1326	1326	1326	0
85	20231031	175200	0	1326	1326	1326	1326	0
86	20231031	175100	0	1326	1326	1326	1326	0
87	20231031	175000	0	1326	1326	1326	1326	0
88	20231031	174900	0	1326	1326	1326	1326	0
89	20231031	174800	0	1326	1326	1326	1326	0
90	20231031	174700	0	1326	1326	1326	1326	0
91	20231031	174600	0	1326	1326	1326	1326	0
92	20231031	174500	0	1326	1326	1326	1326	0
93	20231031	174400	0	1326	1326	1326	1326	0
94	20231031	174300	0	1326	1326	1326	1326	0
95	20231031	174200	0	1326	1326	1326	1326	0
96	20231031	174100	0	1326	1326	1326	1326	0
97	20231031	174000	0	1326	1326	1326	1326	0
98	20231031	173900	0	1326	1326	1326	1326	0
99	20231031	173800	0	1326	1326	1326	1326	0
100	20231031	173700	0	1326	1326	1326	1326	0
101	20231031	173600	0	1326	1326	1326	1326	0
102	20231031	173500	0	1326	1326	1326	1326	0
103	20231031	173400	0	1326	1326	1326	1326	0
104	20231031	173300	0	1326	1326	1326	1326	0
105	20231031	173200	0	1326	1326	1326	1326	0
106	20231031	173100	0	1326	1326	1326	1326	0
107	20231031	173000	0	1326	1326	1326	1326	0
108	20231031	172900	0	1326	1326	1326	1326	0
109	20231031	172800	0	1326	1326	1326	1326	0
110	20231031	172700	0	1326	1326	1326	1326	0
111	20231031	172600	0	1326	1326	1326	1326	0
112	20231031	172500	0	1326	1326	1326	1326	0
113	20231031	172400	0	1326	1326	1326	1326	0
114	20231031	172300	0	1326	1326	1326	1326	0
115	20231031	172200	0	1326	1326	1326	1326	0
116	20231031	172100	0	1326	1326	1326	1326	0
117	20231031	172000	0	1326	1326	1326	1326	0
118	20231031	171900	0	1326	1326	1326	1326	0
119	20231031	171800	0	1326	1326	1326	1326	0
120	20231031	171700	0	1326	1326	1326	1326	0
121	20231031	171600	0	1326	1326	1326	1326	0
122	20231031	171500	0	1326	1326	1326	1326	0
123	20231031	171400	0	1326	1326	1326	1326	0
124	20231031	171300	0	1326	1326	1326	1326	0
125	20231031	171200	0	1326	1326	1326	1326	0
126	20231031	171100	0	1326	1326	1326	1326	0
127	20231031	171000	0	1326	1326	1326	1326	0
128	20231031	170900	0	1326	1326	1326	1326	0
129	20231031	170800	0	1326	1326	1326	1326	0
130	20231031	170700	0	1326	1326	1326	1326	0
131	20231031	170600	0	1326	1326	1326	1326	0
132	20231031	170500	0	1326	1326	1326	1326	0
133	20231031	170400	0	1326	1326	1326	1326	0
134	20231031	170300	0	1326	1326	1326	1326	0
135	20231031	170200	0	1326	1326	1326	1326	0
136	20231031	170100	0	1326	1326	1326	1326	0
137	20231031	170000	0	1326	1326	1326	1326	0
138	20231031	165900	0	1326	1326	1326	1326	0
139	20231031	165800	0	1326	1326	1326	1326	0
140	20231031	165700	0	1326	1326	1326	1326	0
141	20231031	165600	0	1326	1326	1326	1326	0
142	20231031	165500	0	1326	1326	1326	1326	0
143	20231031	165400	0	1326	1326	1326	1326	0
144	20231031	165300	0	1326	1326	1326	1326	0
145	20231031	165200	0	1326	1326	1326	1326	0
146	20231031	165100	0	1326	1326	1326	1326	0
147	20231031	165000	0	1326	1326	1326	1326	0
148	20231031	164900	0	1326	1326	1326	1326	0
149	20231031	164800	0	1326	1326	1326	1326	0
150	20231031	164700	0	1326	1326	1326	1326	0
151	20231031	164600	0	1326	1326	1326	1326	0
152	20231031	164500	0	1326	1326	1326	1326	0
153	20231031	164400	0	1326	1326	1326	1326	0
154	20231031	164300	0	1326	1326	1326	1326	0
155	20231031	164200	0	1326	1326	1326	1326	0
156	20231031	164100	0	1326	1326	1326	1326	0
157	20231031	164000	0	1326	1326	1326	1326	0
158	20231031	163900	0	1326	1326	1326	1326	0
159	20231031	163800	0	1326	1326	1326	1326	0
160	20231031	163700	0	1326	1326	1326	1326	0
161	20231031	163600	0	1326	1326	1326	1326	0
162	20231031	163500	0	1326	1326	1326	1326	0
163	20231031	163400	0	1326	1326	1326	1326	0
164	20231031	163300	0	1326	1326	1326	1326	0
165	20231031	163200	0	1326	1326	1326	1326	0
166	20231031	163100	0	1326	1326	1326	1326	0
167	20231031	163000	0	1326	1326	1326	1326	0
168	20231031	162900	0	1326	1326	1326	1326	0
169	20231031	162800	0	1326	1326	1326	1326	0
170	20231031	162700	0	1326	1326	1326	1326	0
171	20231031	162600	0	1326	1326	1326	1326	0
172	20231031	162500	0	1326	1326	1326	1326	0
173	20231031	162400	0	1326	1326	1326	1326	0
174	20231031	162300	0	1326	1326	1326	1326	0
175	20231031	162200	0	1326	1326	1326	1326	0
176	20231031	162100	0	1326	1326	1326	1326	0
177	20231031	162000	0	1326	1326	1326	1326	0
178	20231031	161900	0	1326	1326	1326	1326	0
179	20231031	161800	0	1326	1326	1326	1326	0
180	20231031	161700	0	1326	1326	1326	1326	0
181	20231031	161600	0	1326	1326	1326	1326	0
182	20231031	161500	0	1326	1326	1326	1326	0
183	20231031	161400	0	1326	1326	1326	1326	0
184	20231031	161300	0	1326	1326	1326	1326	0
185	20231031	161200	0	1326	1326	1326	1326	0
186	20231031	161100	0	1326	1326	1326	1326	0
187	20231031	161000	0	1326	1326	1326	1326	0
188	20231031	160900	0	1326	1326	1326	1326	0
189	20231031	160800	0	1326	1326	1326	1326	0
190	20231031	160700	0	1326	1326	1326	1326	0
191	20231031	160600	0	1326	1326	1326	1326	0
192	20231031	160500	0	1326	1326	1326	1326	0
193	20231031	160400	0	1326	1326	1326	1326	0
194	20231031	160300	0	1326	1326	1326	1326	0
195	20231031	160200	0	1326	1326	1326	1326	0
196	20231031	160100	0	1326	1326	1326	1326	0
197	20231031	160000	0	1326	1326	1326	1326	0
198	20231031	155900	0	1326	1326	1326	1326	0
199	20231031	155800	0	1326	1326	1326	1326	0
200	20231031	155700	0	1326	1326	1326	1326	0
201	20231031	155600	0	1326	1326	1326	1326	0
202	20231031	155500	0	1326	1326	1326	1326	0
203	20231031	155400	0	1326	1326	1326	1326	0
204	20231031	155300	0	1326	1326	1326	1326	0
205	20231031	155200	0	1326	1326	1326	1326	0
206	20231031	155100	0	1326	1326	1326	1326	0
207	20231031	155000	0	1326	1326	1326	1326	0
208	20231031	154900	0	1326	1326	1326	1326	0
209	20231031	154800	0	1326	1326	1326	1326	0
210	20231031	154700	0	1326	1326	1326	1326	0
211	20231031	154600	0	1326	1326	1326	1326	0
212	20231031	154500	0	1326	1326	1326	1326	0
213	20231031	154400	0	1326	1326	1326	1326	0
214	20231031	154300	0	1326	1326	1326	1326	0
215	20231031	154200	0	1326	1326	1326	1326	0
216	20231031	154100	0	1326	1326	1326	1326	0
217	20231031	154000	0	1326	1326	1326	1326	0
218	20231031	153900	0	1326	1326	1326	1326	0
219	20231031	153800	0	1326	1326	1326	1326	0
220	20231031	153700	0	1326	1326	1326	1326	0
221	20231031	153600	0	1326	1326	1326	1326	0
222	20231031	153500	0	1326	1326	1326	1326	0
223	20231031	153400	0	1326	1326	1326	1326	0
224	20231031	153300	0	1326	1326	1326	1326	0
225	20231031	153200	0	1326	1326	1326	1326	0
226	20231031	153100	0	1326	1326	1326	1326	0
227	20231031	153000	0	1326	1326	1326	1326	0
228	20231031	152900	0	1326	1326	1326	1326	0
229	20231031	152800	0	1326	1326	1326	1326	0
230	20231031	152700	0	1326	1326	1326	1326	0
231	20231031	152600	0	1326	1326	1326	1326	0
232	20231031	152500	0	1326	1326	1326	1326	0
233	20231031	152400	0	1326	1326	1326	1326	0
234	20231031	152300	0	1326	1326	1326	1326	0
235	20231031	152200	0	1326	1326	1326	1326	0
236	20231031	152100	0	1326	1326	1326	1326	0
237	20231031	152000	0	1326	1326	1326	1326	0
238	20231031	151900	0	1326	1326	1326	1326	0
239	20231031	151800	0	1326	1326	1326	1326	0
240	20231031	151700	0	1326	1326	1326	1326	0
241	20231031	151600	0	1326	1326	1326	1326	0
242	20231031	151500	0	1326	1326	1326	1326	0
243	20231031	151400	0	1326	1326	1326	1326	0
244	20231031	151300	0	1326	1326	1326	1326	0
245	20231031	151200	0	1326	1326	1326	1326	0
246	20231031	151100	0	1326	1326	1326	1326	0
247	20231031	151000	0	1326	1326	1326	1326	0
248	20231031	150900	0	1326	1326	1326	1326	0
249	20231031	150800	0	1326	1326	1326	1326	0
250	20231031	150700	0	1326	1326	1326	1326	0
251	20231031	150600	0	1326	1326	1326	1326	0
252	20231031	150500	0	1326	1326	1326	1326	0
253	20231031	150400	0	1326	1326	1326	1326	0
254	20231031	150300	0	1326	1326	1326	1326	0
255	20231031	150200	0	1326	1326	1326	1326	0
256	20231031	150100	0	1326	1326	1326	1326	0
257	20231031	150000	0	1326	1326	1326	1326	0
258	20231031	145900	0	1326	1326	1326	1326	0
259	20231031	145800	0	1326	1326	1326	1326	0
260	20231031	145700	0	1326	1326	1326	1326	0
261	20231031	145600	0	1326	1326	1326	1326	0
262	20231031	145500	0	1326	1326	1326	1326	0
263	20231031	145400	0	1326	1326	1326	1326	0
264	20231031	145300	0	1326	1326	1326	1326	0
265	20231031	145200	0	1326	1326	1326	1326	0
266	20231031	145100	0	1326	1326	1326	1326	0
267	20231031	145000	0	1326	1326	1326	1326	0
268	20231031	144900	0	1326	1326	1326	1326	0
269	20231031	144800	0	1326	1326	1326	1326	0
270	20231031	144700	0	1326	1326	1326	1326	0
271	20231031	144600	0	1326	1326	1326	1326	0
272	20231031	144500	0	1326	1326	1326	1326	0
273	20231031	144400	0	1326	1326	1326	1326	0
274	20231031	144300	0	1326	1326	1326	1326	0
275	20231031	144200	0	1326	1326	1326	1326	0
276	20231031	144100	0	1326	1326	1326	1326	0
277	20231031	144000	0	1326	1326	1326	1326	0
278	20231031	143900	0	1326	1326	1326	1326	0
279	20231031	143800	0	1326	1326	1326	1326	0
280	20231031	143700	0	1326	1326	1326	1326	0
281	20231031	143600	0	1326	1326	1326	1326	0
282	20231031	143500	0	1326	1326	1326	1326	0
283	20231031	143400	0	1326	1326	1326	1326	0
284	20231031	143300	0	1326	1326	1326	1326	0
285	20231031	143200	0	1326	1326	1326	1326	0
286	20231031	143100	0	1326	1326	1326	1326	0
287	20231031	143000	0	1326	1326	1326	1326	0
288	20231031	142900	0	1326	1326	1326	1326	0
289	20231031	142800	0	1326	1326	1326	1326	0
290	20231031	142700	0	1326	1326	1326	1326	0
291	20231031	142600	0	1326	1326	1326	1326	0
292	20231031	142500	0	1326	1326	1326	1326	0
293	20231031	142400	0	1326	1326	1326	1326	0
294	20231031	142300	0	1326	1326	1326	1326	0
295	20231031	142200	0	1326	1326	1326	1326	0
296	20231031	142100	0	1326	1326	1326	1326	0
297	20231031	142000	0	1326	1326	1326	1326	0
298	20231031	141900	0	1326	1326	1326	1326	0
299	20231031	141800	0	1326	1326	1326	1326	0
300	20231031	141700	0	1326	1326	1326	1326	0
301	20231031	141600	0	1326	1326	1326	1326	0
302	20231031	141500	0	1326	1326	1326	1326	0
303	20231031	141400	0	1326	1326	1326	1326	0
304	20231031	141300	0	1326	1326	1326	1326	0
305	20231031	141200	0	1326	1326	1326	1326	0
306	20231031	141100	0	1326	1326	1326	1326	0
307	20231031	141000	0	1326	1326	1326	1326	0
308	20231031	140900	0	1326	1326	1326	1326	0
309	20231031	140800	0	1326	1326	1326	1326	0
310	20231031	140700	0	1326	1326	1326	1326	0
311	20231031	140600	0	1326	1326	1326	1326	0
312	20231031	140500	0	1326	1326	1326	1326	0
313	20231031	140400	0	1326	1326	1326	1326	0
314	20231031	140300	0	1326	1326	1326	1326	0
315	20231031	140200	0	1326	1326	1326	1326	0
316	20231031	140100	0	1326	1326	1326	1326	0
317	20231031	140000	0	1326	1326	1326	1326	0
318	20231031	135900	0	1326	1326	1326	1326	0
319	20231031	135800	0	1326	1326	1326	1326	0
320	20231031	135700	0	1326	1326	1326	1326	0
321	20231031	135600	0	1326	1326	1326	1326	0
322	20231031	135500	0	1326	1326	1326	1326	0
323	20231031	135400	0	1326	1326	1326	1326	0
324	20231031	135300	0	1326	1326	1326	1326	0
325	20231031	135200	0	1326	1326	1326	1326	0
326	20231031	135100	0	1326	1326	1326	1326	0
327	20231031	135000	0	1326	1326	1326	1326	0
328	20231031	134900	0	1326	1326	1326	1326	0
329	20231031	134800	0	1326	1326	1326	1326	0
330	20231031	134700	0	1326	1326	1326	1326	0
331	20231031	134600	0	1326	1326	1326	1326	0
332	20231031	134500	0	1326	1326	1326	1326	0
333	20231031	134400	0	1326	1326	1326	1326	0
334	20231031	134300	0	1326	1326	1326	1326	0
335	20231031	134200	0	1326	1326	1326	1326	0
336	20231031	134100	0	1326	1326	1326	1326	0
337	20231031	134000	0	1326	1326	1326	1326	0
338	20231031	133900	0	1326	1326	1326	1326	0
339	20231031	133800	0	1326	1326	1326	1326	0
340	20231031	133700	0	1326	1326	1326	1326	0
341	20231031	133600	0	1326	1326	1326	1326	0
342	20231031	133500	0	1326	1326	1326	1326	0
343	20231031	133400	0	1326	1326	1326	1326	0
344	20231031	133300	0	1326	1326	1326	1326	0
345	20231031	133200	0	1326	1326	1326	1326	0
346	20231031	133100	0	1326	1326	1326	1326	0
347	20231031	133000	0	1326	1326	1326	1326	0
348	20231031	132900	0	1326	1326	1326	1326	0
349	20231031	132800	0	1326	1326	1326	1326	0
350	20231031	132700	0	1326	1326	1326	1326	0
351	20231031	132600	0	1326	1326	1326	1326	0
352	20231031	132500	0	1326	1326	1326	1326	0
353	20231031	132400	0	1326	1326	1326	1326	0
354	20231031	132300	0	1326	1326	1326	1326	0
355	20231031	132200	0	1326	1326	1326	1326	0
356	20231031	132100	0	1326	1326	1326	1326	0
357	20231031	132000	0	1326	1326	1326	1326	0
358	20231031	131900	0	1326	1326	1326	1326	0
359	20231031	131800	0	1326	1326	1326	1326	0
360	20231031	131700	0	1326	1326	1326	1326	0
361	20231031	131600	0	1326	1326	1326	1326	0
362	20231031	131500	0	1326	1326	1326	1326	0
363	20231031	131400	0	1326	1326	1326	1326	0
364	20231031	131300	0	1326	1326	1326	1326	0
365	20231031	131200	0	1326	1326	1326	1326	0
366	20231031	131100	0	1326	1326	1326	1326	0
367	20231031	131000	0	1326	1326	1326	1326	0
368	20231031	130900	0	1326	1326	1326	1326	0
369	20231031	130800	0	1326	1326	1326	1326	0
370	20231031	130700	0	1326	1326	1326	1326	0
371	20231031	130600	0	1326	1326	1326	1326	0
372	20231031	130500	0	1326	1326	1326	1326	0
373	20231031	130400	0	1326	1326	1326	1326	0
374	20231031	130300	0	1326	1326	1326	1326	0
375	20231031	130200	0	1326	1326	1326	1326	0
376	20231031	130100	0	1326	1326	1326	1326	0
377	20231031	130000	0	1326	1326	1326	1326	0
378	20231031	125900	0	1326	1326	1326	1326	0
379	20231031	125800	0	1326	1326	1326	1326	0
380	20231031	125700	0	1326	1326	1326	1326	0
381	20231031	125600	0	1326	1326	1326	1326	0
382	20231031	125500	0	1326	1326	1326	1326	0
383	20231031	125400	0	1326	1326	1326	1326	0
384	20231031	125300	0	1326	1326	1326	1326	0
385	20231031	125200	0	1326	1326	1326	1326	0
386	20231031	125100	0	1326	1326	1326	1326	0
387	20231031	125000	0	1326	1326	1326	1326	0
388	20231031	124900	0	1326	1326	1326	1326	0
389	20231031	124800	0	1326	1326	1326	1326	0
390	20231031	124700	0	1326	1326	1326	1326	0
391	20231031	124600	0	1326	1326	1326	1326	0
392	20231031	124500	0	1326	1326	1326	1326	0
393	20231031	124400	0	1326	1326	1326	1326	0
394	20231031	124300	0	1326	1326	1326	1326	0
395	20231031	124200	0	1326	1326	1326	1326	0
396	20231031	124100	0	1326	1326	1326	1326	0
397	20231031	124000	0	1326	1326	1326	1326	0
398	20231031	123900	0	1326	1326	1326	1326	0
399	20231031	123800	0	1326	1326	1326	1326	0
400	20231031	123700	0	1326	1326	1326	1326	0
401	20231031	123600	0	1326	1326	1326	1326	0
402	20231031	123500	0	1326	1326	1326	1326	0
403	20231031	123400	0	1326	1326	1326	1326	0
404	20231031	123300	0	1326	1326	1326	1326	0
405	20231031	123200	0	1326	1326	1326	1326	0
406	20231031	123100	0	1326	1326	1326	1326	0
407	20231031	123000	0	1326	1326	1326	1326	0
408	20231031	122900	0	1326	1326	1326	1326	0
409	20231031	122800	0	1326	1326	1326	1326	0
410	20231031	122700	0	1326	1326	1326	1326	0
411	20231031	122600	0	1326	1326	1326	1326	0
412	20231031	122500	0	1326	1326	1326	1326	0
413	20231031	122400	0	1326	1326	1326	1326	0
414	20231031	122300	0	1326	1326	1326	1326	0
415	20231031	122200	0	1326	1326	1326	1326	0
416	20231031	122100	0	1326	1326	1326	1326	0
417	20231031	122000	0	1326	1326	1326	1326	0
418	20231031	121900	0	1326	1326	1326	1326	0
419	20231031	121800	0	1326	1326	1326	1326	0
420	20231031	121700	0	1326	1326	1326	1326	0
421	20231031	121600	0	1326	1326	1326	1326	0
422	20231031	121500	0	1326	1326	1326	1326	0
423	20231031	121400	0	1326	1326	1326	1326	0
424	20231031	121300	0	1326	1326	1326	1326	0
425	20231031	121200	0	1326	1326	1326	1326	0
426	20231031	121100	0	1326	1326	1326	1326	0
427	20231031	121000	0	1326	1326	1326	1326	0
428	20231031	120900	0	1326	1326	1326	1326	0
429	20231031	120800	0	1326	1326	1326	1326	0
430	20231031	120700	0	1326	1326	1326	1326	0
431	20231031	120600	0	1326	1326	1326	1326	0
432	20231031	120500	0	1326	1326	1326	1326	0
433	20231031	120400	0	1326	1326	1326	1326	0
434	20231031	120300	0	1326	1326	1326	1326	0
435	20231031	120200	0	1326	1326	1326	1326	0
436	20231031	120100	0	1326	1326	1326	1326	0
437	20231031	120000	0	1326	1326	1326	1326	0
438	20231031	115900	0	1326	1326	1326	1326	0
439	20231031	115800	0	1326	1326	1326	1326	0
440	20231031	115700	0	1326	1326	1326	1326	0
441	20231031	115600	0	1326	1326	1326	1326	0
442	20231031	115500	0	1326	1326	1326	1326	0
443	20231031	115400	0	1326	1326	1326	1326	0
444	20231031	115300	0	1326	1326	1326	1326	0
445	20231031	115200	0	1326	1326	1326	1326	0
446	20231031	115100	0	1326	1326	1326	1326	0
447	20231031	115000	0	1326	1326	1326	1326	0
448	20231031	114900	0	1326	1326	1326	1326	0
449	20231031	114800	0	1326	1326	1326	1326	0
450	20231031	114700	0	1326	1326	1326	1326	0
451	20231031	114600	0	1326	1326	1326	1326	0
452	20231031	114500	0	1326	1326	1326	1326	0
453	20231031	114400	0	1326	1326	1326	1326	0
454	20231031	114300	0	1326	1326	1326	1326	0
455	20231031	114200	0	1326	1326	1326	1326	0
456	20231031	114100	0	1326	1326	1326	1326	0
457	20231031	114000	0	1326	1326	1326	1326	0
458	20231031	113900	0	1326	1326	1326	1326	0
459	20231031	113800	0	1326	1326	1326	1326	0
460	20231031	113700	0	1326	1326	1326	1326	0
461	20231031	113600	0	1326	1326	1326	1326	0
462	20231031	113500	0	1326	1326	1326	1326	0
463	20231031	113400	0	1326	1326	1326	1326	0
464	20231031	113300	0	1326	1326	1326	1326	0
465	20231031	113200	0	1326	1326	1326	1326	0
466	20231031	113100	0	1326	1326	1326	1326	0
467	20231031	113000	0	1326	1326	1326	1326	0
468	20231031	112900	0	1326	1326	1326	1326	0
469	20231031	112800	0	1326	1326	1326	1326	0
470	20231031	112700	0	1326	1326	1326	1326	0
471	20231031	112600	0	1326	1326	1326	1326	0
472	20231031	112500	0	1326	1326	1326	1326	0
473	20231031	112400	0	1326	1326	1326	1326	0
474	20231031	112300	0	1326	1326	1326	1326	0
475	20231031	112200	0	1326	1326	1326	1326	0
476	20231031	112100	0	1326	1326	1326	1326	0
477	20231031	112000	0	1326	1326	1326	1326	0
478	20231031	111900	0	1326	1326	1326	1326	0
479	20231031	111800	0	1326	1326	1326	1326	0
480	20231031	111700	0	1326	1326	1326	1326	0
481	20231031	111600	0	1326	1326	1326	1326	0
482	20231031	111500	0	1326	1326	1326	1326	0
483	20231031	111400	0	1326	1326	1326	1326	0
484	20231031	111300	0	1326	1326	1326	1326	0
485	20231031	111200	0	1326	1326	1326	1326	0
486	20231031	111100	0	1326	1326	1326	1326	0
487	20231031	111000	0	1326	1326	1326	1326	0
488	20231031	110900	0	1326	1326	1326	1326	0
489	20231031	110800	0	1326	1326	1326	1326	0
490	20231031	110700	0	1326	1326	1326	1326	0
491	20231031	110600	0	1326	1326	1326	1326	0
492	20231031	110500	0	1326	1326	1326	1326	0
493	20231031	110400	0	1326	1326	1326	1326	0
494	20231031	110300	0	1326	1326	1326	1326	0
495	20231031	110200	0	1326	1326	1326	1326	0
496	20231031	110100	0	1326	1326	1326	1326	0
497	20231031	110000	0	1326	1326	1326	1326	0
498	20231031	105900	0	1326	1326	1326	1326	0
499	20231031	105800	0	1326	1326	1326	1326	0
500	20231031	105700	0	1326	1326	1326	1326	0
501	20231031	105600	0	1326	1326	1326	1326	0
502	20231031	105500	0	1326	1326	1326	1326	0
503	20231031	105400	0	1326	1326	1326	1326	0
504	20231031	105300	0	1326	1326	1326	1326	0
505	20231031	105200	0	1326	1326	1326	1326	0
506	20231031	105100	0	1326	1326	1326	1326	0
507	20231031	105000	0	1326	1326	1326	1326	0
508	20231031	104900	0	1326	1326	1326	1326	0
509	20231031	104800	0	1326	1326	1326	1326	0
510	20231031	104700	0	1326	1326	1326	1326	0
511	20231031	104600	0	1326	1326	1326	1326	0
512	20231031	104500	0	1326	1326	1326	1326	0
513	20231031	104400	0	1326	1326	1326	1326	0
514	20231031	104300	0	1326	1326	1326	1326	0
515	20231031	104200	0	1326	1326	1326	1326	0
516	20231031	104100	0	1326	1326	1326	1326	0
517	20231031	104000	0	1326	1326	1326	1326	0
518	20231031	103900	0	1326	1326	1326	1326	0
519	20231031	103800	0	1326	1326	1326	1326	0
520	20231031	103700	0	1326	1326	1326	1326	0
521	20231031	103600	0	1326	1326	1326	1326	0
522	20231031	103500	0	1326	1326	1326	1326	0
523	20231031	103400	0	1326	1326	1326	1326	0
524	20231031	103300	0	1326	1326	1326	1326	0
525	20231031	103200	0	1326	1326	1326	1326	0
526	20231031	103100	0	1326	1326	1326	1326	0
527	20231031	103000	0	1326	1326	1326	1326	0
528	20231031	102900	0	1326	1326	1326	1326	0
529	20231031	102800	0	1326	1326	1326	1326	0
530	20231031	102700	0	1326	1326	1326	1326	0
531	20231031	102600	0	1326	1326	1326	1326	0
532	20231031	102500	0	1326	1326	1326	1326	0
533	20231031	102400	0	1326	1326	1326	1326	0
534	20231031	102300	0	1326	1326	1326	1326	0
535	20231031	102200	0	1326	1326	1326	1326	0
536	20231031	102100	0	1326	1326	1326	1326	0
537	20231031	102000	0	1326	1326	1326	1326	0
538	20231031	101900	0	1326	1326	1326	1326	0
539	20231031	101800	0	1326	1326	1326	1326	0
540	20231031	101700	0	1326	1326	1326	1326	0
541	20231031	101600	0	1326	1326	1326	1326	0
542	20231031	101500	0	1326	1326	1326	1326	0
543	20231031	101400	0	1326	1326	1326	1326	0
544	20231031	101300	0	1326	1326	1326	1326	0
545	20231031	101200	0	1326	1326	1326	1326	0
546	20231031	101100	0	1326	1326	1326	1326	0
547	20231031	101000	0	1326	1326	1326	1326	0
548	20231031	100900	0	1326	1326	1326	1326	0
549	20231031	100800	0	1326	1326	1326	1326	0
550	20231031	100700	0	1326	1326	1326	1326	0
551	20231031	100600	0	1326	1326	1326	1326	0
552	20231031	100500	0	1326	1326	1326	1326	0
553	20231031	100400	0	1326	1326	1326	1326	0
554	20231031	100300	0	1326	1326	1326	1326	0
555	20231031	100200	0	1326	1326	1326	1326	0
556	20231031	100100	0	1326	1326	1326	1326	0
557	20231031	100000	0	1326	1326	1326	1326	0
558	20231031	095900	0	1326	1326	1326	1326	0
559	20231031	095800	0	1326	1326	1326	1326	0
560	20231031	095700	0	1326	1326	1326	1326	0
561	20231031	095600	0	1326	1326	1326	1326	0
562	20231031	095500	0	1326	1326	1326	1326	0
563	20231031	095400	0	1326	1326	1326	1326	0
564	20231031	095300	0	1326	1326	1326	1326	0
565	20231031	095200	0	1326	1326	1326	1326	0
566	20231031	095100	0	1326	1326	1326	1326	0
567	20231031	095000	0	1326	1326	1326	1326	0
568	20231031	094900	0	1326	1326	1326	1326	0
569	20231031	094800	0	1326	1326	1326	1326	0
570	20231031	094700	0	1326	1326	1326	1326	0
571	20231031	094600	0	1326	1326	1326	1326	0
572	20231031	094500	0	1326	1326	1326	1326	0
573	20231031	094400	0	1326	1326	1326	1326	0
574	20231031	094300	0	1326	1326	1326	1326	0
575	20231031	094200	0	1326	1326	1326	1326	0
576	20231031	094100	0	1326	1326	1326	1326	0
577	20231031	094000	0	1326	1326	1326	1326	0
578	20231031	093900	0	1326	1326	1326	1326	0
579	20231031	093800	0	1326	1326	1326	1326	0
580	20231031	093700	0	1326	1326	1326	1326	0
581	20231031	093600	0	1326	1326	1326	1326	0
582	20231031	093500	0	1326	1326	1326	1326	0
583	20231031	093400	0	1326	1326	1326	1326	0
584	20231031	093300	0	1326	1326	1326	1326	0
585	20231031	093200	0	1326	1326	1326	1326	0
586	20231031	093100	0	1326	1326	1326	1326	0
587	20231031	093000	0	1326	1326	1326	1326	0
588	20231031	092900	0	1326	1326	1326	1326	0
589	20231031	092800	0	1326	1326	1326	1326	0
590	20231031	092700	0	1326	1326	1326	1326	0
591	20231031	092600	0	1326	1326	1326	1326	0
592	20231031	092500	0	1326	1326	1326	1326	0
593	20231031	092400	0	1326	1326	1326	1326	0
594	20231031	092300	0	1326	1326	1326	1326	0
595	20231031	092200	0	1326	1326	1326	1326	0
596	20231031	092100	0	1326	1326	1326	1326	0
597	20231031	092000	0	1326	1326	1326	1326	0
598	20231031	091900	0	1326	1326	1326	1326	0
599	20231031	091800	0	1326	1326	1326	1326	0
600	20231031	091700	0	1326	1326	1326	1326	0
601	20231031	091600	0	1326	1326	1326	1326	0
602	20231031	091500	0	1326	1326	1326	1326	0
603	20231031	091400	0	1326	1326	1326	1326	0
604	20231031	091300	0	1326	1326	1326	1326	0
605	20231031	091200	0	1326	1326	1326	1326	0
606	20231031	091100	0	1326	1326	1326	1326	0
607	20231031	091000	0	1326	1326	1326	1326	0
608	20231031	090900	0	1326	1326	1326	1326	0
609	20231031	090800	0	1326	1326	1326	1326	0
610	20231031	090700	0	1326	1326	1326	1326	0
611	20231031	090600	0	1326	1326	1326	1326	0
612	20231031	090500	0	1326	1326	1326	1326	0
613	20231031	090400	0	1326	1326	1326	1326	0
614	20231031	090300	0	1326	1326	1326	1326	0
615	20231031	090200	0	1326	1326	1326	1326	0
616	20231031	090100	0	1326	1326	1326	1326	0
617	20231031	090000	0	1326	1326	1326	1326	0