KissMeData/033180/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191500	0	1326	1326	1326	1326	0
3	20231101	191400	0	1326	1326	1326	1326	0
4	20231101	191300	0	1326	1326	1326	1326	0
5	20231101	191200	0	1326	1326	1326	1326	0
6	20231101	191100	0	1326	1326	1326	1326	0
7	20231101	191000	0	1326	1326	1326	1326	0
8	20231101	190900	0	1326	1326	1326	1326	0
9	20231101	190800	0	1326	1326	1326	1326	0
10	20231101	190700	0	1326	1326	1326	1326	0
11	20231101	190600	0	1326	1326	1326	1326	0
12	20231101	190500	0	1326	1326	1326	1326	0
13	20231101	190400	0	1326	1326	1326	1326	0
14	20231101	190300	0	1326	1326	1326	1326	0
15	20231101	190200	0	1326	1326	1326	1326	0
16	20231101	190100	0	1326	1326	1326	1326	0
17	20231101	190000	0	1326	1326	1326	1326	0
18	20231101	185900	0	1326	1326	1326	1326	0
19	20231101	185800	0	1326	1326	1326	1326	0
20	20231101	185700	0	1326	1326	1326	1326	0
21	20231101	185600	0	1326	1326	1326	1326	0
22	20231101	185500	0	1326	1326	1326	1326	0
23	20231101	185400	0	1326	1326	1326	1326	0
24	20231101	185300	0	1326	1326	1326	1326	0
25	20231101	185200	0	1326	1326	1326	1326	0
26	20231101	185100	0	1326	1326	1326	1326	0
27	20231101	185000	0	1326	1326	1326	1326	0
28	20231101	184900	0	1326	1326	1326	1326	0
29	20231101	184800	0	1326	1326	1326	1326	0
30	20231101	184700	0	1326	1326	1326	1326	0
31	20231101	184600	0	1326	1326	1326	1326	0
32	20231101	184500	0	1326	1326	1326	1326	0
33	20231101	184400	0	1326	1326	1326	1326	0
34	20231101	184300	0	1326	1326	1326	1326	0
35	20231101	184200	0	1326	1326	1326	1326	0
36	20231101	184100	0	1326	1326	1326	1326	0
37	20231101	184000	0	1326	1326	1326	1326	0
38	20231101	183900	0	1326	1326	1326	1326	0
39	20231101	183800	0	1326	1326	1326	1326	0
40	20231101	183700	0	1326	1326	1326	1326	0
41	20231101	183600	0	1326	1326	1326	1326	0
42	20231101	183500	0	1326	1326	1326	1326	0
43	20231101	183400	0	1326	1326	1326	1326	0
44	20231101	183300	0	1326	1326	1326	1326	0
45	20231101	183200	0	1326	1326	1326	1326	0
46	20231101	183100	0	1326	1326	1326	1326	0
47	20231101	183000	0	1326	1326	1326	1326	0
48	20231101	182900	0	1326	1326	1326	1326	0
49	20231101	182800	0	1326	1326	1326	1326	0
50	20231101	182700	0	1326	1326	1326	1326	0
51	20231101	182600	0	1326	1326	1326	1326	0
52	20231101	182500	0	1326	1326	1326	1326	0
53	20231101	182400	0	1326	1326	1326	1326	0
54	20231101	182300	0	1326	1326	1326	1326	0
55	20231101	182200	0	1326	1326	1326	1326	0
56	20231101	182100	0	1326	1326	1326	1326	0
57	20231101	182000	0	1326	1326	1326	1326	0
58	20231101	181900	0	1326	1326	1326	1326	0
59	20231101	181800	0	1326	1326	1326	1326	0
60	20231101	181700	0	1326	1326	1326	1326	0
61	20231101	181600	0	1326	1326	1326	1326	0
62	20231101	181500	0	1326	1326	1326	1326	0
63	20231101	181400	0	1326	1326	1326	1326	0
64	20231101	181300	0	1326	1326	1326	1326	0
65	20231101	181200	0	1326	1326	1326	1326	0
66	20231101	181100	0	1326	1326	1326	1326	0
67	20231101	181000	0	1326	1326	1326	1326	0
68	20231101	180900	0	1326	1326	1326	1326	0
69	20231101	180800	0	1326	1326	1326	1326	0
70	20231101	180700	0	1326	1326	1326	1326	0
71	20231101	180600	0	1326	1326	1326	1326	0
72	20231101	180500	0	1326	1326	1326	1326	0
73	20231101	180400	0	1326	1326	1326	1326	0
74	20231101	180300	0	1326	1326	1326	1326	0
75	20231101	180200	0	1326	1326	1326	1326	0
76	20231101	180100	0	1326	1326	1326	1326	0
77	20231101	180000	0	1326	1326	1326	1326	0
78	20231101	175900	0	1326	1326	1326	1326	0
79	20231101	175800	0	1326	1326	1326	1326	0
80	20231101	175700	0	1326	1326	1326	1326	0
81	20231101	175600	0	1326	1326	1326	1326	0
82	20231101	175500	0	1326	1326	1326	1326	0
83	20231101	175400	0	1326	1326	1326	1326	0
84	20231101	175300	0	1326	1326	1326	1326	0
85	20231101	175200	0	1326	1326	1326	1326	0
86	20231101	175100	0	1326	1326	1326	1326	0
87	20231101	175000	0	1326	1326	1326	1326	0
88	20231101	174900	0	1326	1326	1326	1326	0
89	20231101	174800	0	1326	1326	1326	1326	0
90	20231101	174700	0	1326	1326	1326	1326	0
91	20231101	174600	0	1326	1326	1326	1326	0
92	20231101	174500	0	1326	1326	1326	1326	0
93	20231101	174400	0	1326	1326	1326	1326	0
94	20231101	174300	0	1326	1326	1326	1326	0
95	20231101	174200	0	1326	1326	1326	1326	0
96	20231101	174100	0	1326	1326	1326	1326	0
97	20231101	174000	0	1326	1326	1326	1326	0
98	20231101	173900	0	1326	1326	1326	1326	0
99	20231101	173800	0	1326	1326	1326	1326	0
100	20231101	173700	0	1326	1326	1326	1326	0
101	20231101	173600	0	1326	1326	1326	1326	0
102	20231101	173500	0	1326	1326	1326	1326	0
103	20231101	173400	0	1326	1326	1326	1326	0
104	20231101	173300	0	1326	1326	1326	1326	0
105	20231101	173200	0	1326	1326	1326	1326	0
106	20231101	173100	0	1326	1326	1326	1326	0
107	20231101	173000	0	1326	1326	1326	1326	0
108	20231101	172900	0	1326	1326	1326	1326	0
109	20231101	172800	0	1326	1326	1326	1326	0
110	20231101	172700	0	1326	1326	1326	1326	0
111	20231101	172600	0	1326	1326	1326	1326	0
112	20231101	172500	0	1326	1326	1326	1326	0
113	20231101	172400	0	1326	1326	1326	1326	0
114	20231101	172300	0	1326	1326	1326	1326	0
115	20231101	172200	0	1326	1326	1326	1326	0
116	20231101	172100	0	1326	1326	1326	1326	0
117	20231101	172000	0	1326	1326	1326	1326	0
118	20231101	171900	0	1326	1326	1326	1326	0
119	20231101	171800	0	1326	1326	1326	1326	0
120	20231101	171700	0	1326	1326	1326	1326	0
121	20231101	171600	0	1326	1326	1326	1326	0
122	20231101	171500	0	1326	1326	1326	1326	0
123	20231101	171400	0	1326	1326	1326	1326	0
124	20231101	171300	0	1326	1326	1326	1326	0
125	20231101	171200	0	1326	1326	1326	1326	0
126	20231101	171100	0	1326	1326	1326	1326	0
127	20231101	171000	0	1326	1326	1326	1326	0
128	20231101	170900	0	1326	1326	1326	1326	0
129	20231101	170800	0	1326	1326	1326	1326	0
130	20231101	170700	0	1326	1326	1326	1326	0
131	20231101	170600	0	1326	1326	1326	1326	0
132	20231101	170500	0	1326	1326	1326	1326	0
133	20231101	170400	0	1326	1326	1326	1326	0
134	20231101	170300	0	1326	1326	1326	1326	0
135	20231101	170200	0	1326	1326	1326	1326	0
136	20231101	170100	0	1326	1326	1326	1326	0
137	20231101	170000	0	1326	1326	1326	1326	0
138	20231101	165900	0	1326	1326	1326	1326	0
139	20231101	165800	0	1326	1326	1326	1326	0
140	20231101	165700	0	1326	1326	1326	1326	0
141	20231101	165600	0	1326	1326	1326	1326	0
142	20231101	165500	0	1326	1326	1326	1326	0
143	20231101	165400	0	1326	1326	1326	1326	0
144	20231101	165300	0	1326	1326	1326	1326	0
145	20231101	165200	0	1326	1326	1326	1326	0
146	20231101	165100	0	1326	1326	1326	1326	0
147	20231101	165000	0	1326	1326	1326	1326	0
148	20231101	164900	0	1326	1326	1326	1326	0
149	20231101	164800	0	1326	1326	1326	1326	0
150	20231101	164700	0	1326	1326	1326	1326	0
151	20231101	164600	0	1326	1326	1326	1326	0
152	20231101	164500	0	1326	1326	1326	1326	0
153	20231101	164400	0	1326	1326	1326	1326	0
154	20231101	164300	0	1326	1326	1326	1326	0
155	20231101	164200	0	1326	1326	1326	1326	0
156	20231101	164100	0	1326	1326	1326	1326	0
157	20231101	164000	0	1326	1326	1326	1326	0
158	20231101	163900	0	1326	1326	1326	1326	0
159	20231101	163800	0	1326	1326	1326	1326	0
160	20231101	163700	0	1326	1326	1326	1326	0
161	20231101	163600	0	1326	1326	1326	1326	0
162	20231101	163500	0	1326	1326	1326	1326	0
163	20231101	163400	0	1326	1326	1326	1326	0
164	20231101	163300	0	1326	1326	1326	1326	0
165	20231101	163200	0	1326	1326	1326	1326	0
166	20231101	163100	0	1326	1326	1326	1326	0
167	20231101	163000	0	1326	1326	1326	1326	0
168	20231101	162900	0	1326	1326	1326	1326	0
169	20231101	162800	0	1326	1326	1326	1326	0
170	20231101	162700	0	1326	1326	1326	1326	0
171	20231101	162600	0	1326	1326	1326	1326	0
172	20231101	162500	0	1326	1326	1326	1326	0
173	20231101	162400	0	1326	1326	1326	1326	0
174	20231101	162300	0	1326	1326	1326	1326	0
175	20231101	162200	0	1326	1326	1326	1326	0
176	20231101	162100	0	1326	1326	1326	1326	0
177	20231101	162000	0	1326	1326	1326	1326	0
178	20231101	161900	0	1326	1326	1326	1326	0
179	20231101	161800	0	1326	1326	1326	1326	0
180	20231101	161700	0	1326	1326	1326	1326	0
181	20231101	161600	0	1326	1326	1326	1326	0
182	20231101	161500	0	1326	1326	1326	1326	0
183	20231101	161400	0	1326	1326	1326	1326	0
184	20231101	161300	0	1326	1326	1326	1326	0
185	20231101	161200	0	1326	1326	1326	1326	0
186	20231101	161100	0	1326	1326	1326	1326	0
187	20231101	161000	0	1326	1326	1326	1326	0
188	20231101	160900	0	1326	1326	1326	1326	0
189	20231101	160800	0	1326	1326	1326	1326	0
190	20231101	160700	0	1326	1326	1326	1326	0
191	20231101	160600	0	1326	1326	1326	1326	0
192	20231101	160500	0	1326	1326	1326	1326	0
193	20231101	160400	0	1326	1326	1326	1326	0
194	20231101	160300	0	1326	1326	1326	1326	0
195	20231101	160200	0	1326	1326	1326	1326	0
196	20231101	160100	0	1326	1326	1326	1326	0
197	20231101	160000	0	1326	1326	1326	1326	0
198	20231101	155900	0	1326	1326	1326	1326	0
199	20231101	155800	0	1326	1326	1326	1326	0
200	20231101	155700	0	1326	1326	1326	1326	0
201	20231101	155600	0	1326	1326	1326	1326	0
202	20231101	155500	0	1326	1326	1326	1326	0
203	20231101	155400	0	1326	1326	1326	1326	0
204	20231101	155300	0	1326	1326	1326	1326	0
205	20231101	155200	0	1326	1326	1326	1326	0
206	20231101	155100	0	1326	1326	1326	1326	0
207	20231101	155000	0	1326	1326	1326	1326	0
208	20231101	154900	0	1326	1326	1326	1326	0
209	20231101	154800	0	1326	1326	1326	1326	0
210	20231101	154700	0	1326	1326	1326	1326	0
211	20231101	154600	0	1326	1326	1326	1326	0
212	20231101	154500	0	1326	1326	1326	1326	0
213	20231101	154400	0	1326	1326	1326	1326	0
214	20231101	154300	0	1326	1326	1326	1326	0
215	20231101	154200	0	1326	1326	1326	1326	0
216	20231101	154100	0	1326	1326	1326	1326	0
217	20231101	154000	0	1326	1326	1326	1326	0
218	20231101	153900	0	1326	1326	1326	1326	0
219	20231101	153800	0	1326	1326	1326	1326	0
220	20231101	153700	0	1326	1326	1326	1326	0
221	20231101	153600	0	1326	1326	1326	1326	0
222	20231101	153500	0	1326	1326	1326	1326	0
223	20231101	153400	0	1326	1326	1326	1326	0
224	20231101	153300	0	1326	1326	1326	1326	0
225	20231101	153200	0	1326	1326	1326	1326	0
226	20231101	153100	0	1326	1326	1326	1326	0
227	20231101	153000	0	1326	1326	1326	1326	0
228	20231101	152900	0	1326	1326	1326	1326	0
229	20231101	152800	0	1326	1326	1326	1326	0
230	20231101	152700	0	1326	1326	1326	1326	0
231	20231101	152600	0	1326	1326	1326	1326	0
232	20231101	152500	0	1326	1326	1326	1326	0
233	20231101	152400	0	1326	1326	1326	1326	0
234	20231101	152300	0	1326	1326	1326	1326	0
235	20231101	152200	0	1326	1326	1326	1326	0
236	20231101	152100	0	1326	1326	1326	1326	0
237	20231101	152000	0	1326	1326	1326	1326	0
238	20231101	151900	0	1326	1326	1326	1326	0
239	20231101	151800	0	1326	1326	1326	1326	0
240	20231101	151700	0	1326	1326	1326	1326	0
241	20231101	151600	0	1326	1326	1326	1326	0
242	20231101	151500	0	1326	1326	1326	1326	0
243	20231101	151400	0	1326	1326	1326	1326	0
244	20231101	151300	0	1326	1326	1326	1326	0
245	20231101	151200	0	1326	1326	1326	1326	0
246	20231101	151100	0	1326	1326	1326	1326	0
247	20231101	151000	0	1326	1326	1326	1326	0
248	20231101	150900	0	1326	1326	1326	1326	0
249	20231101	150800	0	1326	1326	1326	1326	0
250	20231101	150700	0	1326	1326	1326	1326	0
251	20231101	150600	0	1326	1326	1326	1326	0
252	20231101	150500	0	1326	1326	1326	1326	0
253	20231101	150400	0	1326	1326	1326	1326	0
254	20231101	150300	0	1326	1326	1326	1326	0
255	20231101	150200	0	1326	1326	1326	1326	0
256	20231101	150100	0	1326	1326	1326	1326	0
257	20231101	150000	0	1326	1326	1326	1326	0
258	20231101	145900	0	1326	1326	1326	1326	0
259	20231101	145800	0	1326	1326	1326	1326	0
260	20231101	145700	0	1326	1326	1326	1326	0
261	20231101	145600	0	1326	1326	1326	1326	0
262	20231101	145500	0	1326	1326	1326	1326	0
263	20231101	145400	0	1326	1326	1326	1326	0
264	20231101	145300	0	1326	1326	1326	1326	0
265	20231101	145200	0	1326	1326	1326	1326	0
266	20231101	145100	0	1326	1326	1326	1326	0
267	20231101	145000	0	1326	1326	1326	1326	0
268	20231101	144900	0	1326	1326	1326	1326	0
269	20231101	144800	0	1326	1326	1326	1326	0
270	20231101	144700	0	1326	1326	1326	1326	0
271	20231101	144600	0	1326	1326	1326	1326	0
272	20231101	144500	0	1326	1326	1326	1326	0
273	20231101	144400	0	1326	1326	1326	1326	0
274	20231101	144300	0	1326	1326	1326	1326	0
275	20231101	144200	0	1326	1326	1326	1326	0
276	20231101	144100	0	1326	1326	1326	1326	0
277	20231101	144000	0	1326	1326	1326	1326	0
278	20231101	143900	0	1326	1326	1326	1326	0
279	20231101	143800	0	1326	1326	1326	1326	0
280	20231101	143700	0	1326	1326	1326	1326	0
281	20231101	143600	0	1326	1326	1326	1326	0
282	20231101	143500	0	1326	1326	1326	1326	0
283	20231101	143400	0	1326	1326	1326	1326	0
284	20231101	143300	0	1326	1326	1326	1326	0
285	20231101	143200	0	1326	1326	1326	1326	0
286	20231101	143100	0	1326	1326	1326	1326	0
287	20231101	143000	0	1326	1326	1326	1326	0
288	20231101	142900	0	1326	1326	1326	1326	0
289	20231101	142800	0	1326	1326	1326	1326	0
290	20231101	142700	0	1326	1326	1326	1326	0
291	20231101	142600	0	1326	1326	1326	1326	0
292	20231101	142500	0	1326	1326	1326	1326	0
293	20231101	142400	0	1326	1326	1326	1326	0
294	20231101	142300	0	1326	1326	1326	1326	0
295	20231101	142200	0	1326	1326	1326	1326	0
296	20231101	142100	0	1326	1326	1326	1326	0
297	20231101	142000	0	1326	1326	1326	1326	0
298	20231101	141900	0	1326	1326	1326	1326	0
299	20231101	141800	0	1326	1326	1326	1326	0
300	20231101	141700	0	1326	1326	1326	1326	0
301	20231101	141600	0	1326	1326	1326	1326	0
302	20231101	141500	0	1326	1326	1326	1326	0
303	20231101	141400	0	1326	1326	1326	1326	0
304	20231101	141300	0	1326	1326	1326	1326	0
305	20231101	141200	0	1326	1326	1326	1326	0
306	20231101	141100	0	1326	1326	1326	1326	0
307	20231101	141000	0	1326	1326	1326	1326	0
308	20231101	140900	0	1326	1326	1326	1326	0
309	20231101	140800	0	1326	1326	1326	1326	0
310	20231101	140700	0	1326	1326	1326	1326	0
311	20231101	140600	0	1326	1326	1326	1326	0
312	20231101	140500	0	1326	1326	1326	1326	0
313	20231101	140400	0	1326	1326	1326	1326	0
314	20231101	140300	0	1326	1326	1326	1326	0
315	20231101	140200	0	1326	1326	1326	1326	0
316	20231101	140100	0	1326	1326	1326	1326	0
317	20231101	140000	0	1326	1326	1326	1326	0
318	20231101	135900	0	1326	1326	1326	1326	0
319	20231101	135800	0	1326	1326	1326	1326	0
320	20231101	135700	0	1326	1326	1326	1326	0
321	20231101	135600	0	1326	1326	1326	1326	0
322	20231101	135500	0	1326	1326	1326	1326	0
323	20231101	135400	0	1326	1326	1326	1326	0
324	20231101	135300	0	1326	1326	1326	1326	0
325	20231101	135200	0	1326	1326	1326	1326	0
326	20231101	135100	0	1326	1326	1326	1326	0
327	20231101	135000	0	1326	1326	1326	1326	0
328	20231101	134900	0	1326	1326	1326	1326	0
329	20231101	134800	0	1326	1326	1326	1326	0
330	20231101	134700	0	1326	1326	1326	1326	0
331	20231101	134600	0	1326	1326	1326	1326	0
332	20231101	134500	0	1326	1326	1326	1326	0
333	20231101	134400	0	1326	1326	1326	1326	0
334	20231101	134300	0	1326	1326	1326	1326	0
335	20231101	134200	0	1326	1326	1326	1326	0
336	20231101	134100	0	1326	1326	1326	1326	0
337	20231101	134000	0	1326	1326	1326	1326	0
338	20231101	133900	0	1326	1326	1326	1326	0
339	20231101	133800	0	1326	1326	1326	1326	0
340	20231101	133700	0	1326	1326	1326	1326	0
341	20231101	133600	0	1326	1326	1326	1326	0
342	20231101	133500	0	1326	1326	1326	1326	0
343	20231101	133400	0	1326	1326	1326	1326	0
344	20231101	133300	0	1326	1326	1326	1326	0
345	20231101	133200	0	1326	1326	1326	1326	0
346	20231101	133100	0	1326	1326	1326	1326	0
347	20231101	133000	0	1326	1326	1326	1326	0
348	20231101	132900	0	1326	1326	1326	1326	0
349	20231101	132800	0	1326	1326	1326	1326	0
350	20231101	132700	0	1326	1326	1326	1326	0
351	20231101	132600	0	1326	1326	1326	1326	0
352	20231101	132500	0	1326	1326	1326	1326	0
353	20231101	132400	0	1326	1326	1326	1326	0
354	20231101	132300	0	1326	1326	1326	1326	0
355	20231101	132200	0	1326	1326	1326	1326	0
356	20231101	132100	0	1326	1326	1326	1326	0
357	20231101	132000	0	1326	1326	1326	1326	0
358	20231101	131900	0	1326	1326	1326	1326	0
359	20231101	131800	0	1326	1326	1326	1326	0
360	20231101	131700	0	1326	1326	1326	1326	0
361	20231101	131600	0	1326	1326	1326	1326	0
362	20231101	131500	0	1326	1326	1326	1326	0
363	20231101	131400	0	1326	1326	1326	1326	0
364	20231101	131300	0	1326	1326	1326	1326	0
365	20231101	131200	0	1326	1326	1326	1326	0
366	20231101	131100	0	1326	1326	1326	1326	0
367	20231101	131000	0	1326	1326	1326	1326	0
368	20231101	130900	0	1326	1326	1326	1326	0
369	20231101	130800	0	1326	1326	1326	1326	0
370	20231101	130700	0	1326	1326	1326	1326	0
371	20231101	130600	0	1326	1326	1326	1326	0
372	20231101	130500	0	1326	1326	1326	1326	0
373	20231101	130400	0	1326	1326	1326	1326	0
374	20231101	130300	0	1326	1326	1326	1326	0
375	20231101	130200	0	1326	1326	1326	1326	0
376	20231101	130100	0	1326	1326	1326	1326	0
377	20231101	130000	0	1326	1326	1326	1326	0
378	20231101	125900	0	1326	1326	1326	1326	0
379	20231101	125800	0	1326	1326	1326	1326	0
380	20231101	125700	0	1326	1326	1326	1326	0
381	20231101	125600	0	1326	1326	1326	1326	0
382	20231101	125500	0	1326	1326	1326	1326	0
383	20231101	125400	0	1326	1326	1326	1326	0
384	20231101	125300	0	1326	1326	1326	1326	0
385	20231101	125200	0	1326	1326	1326	1326	0
386	20231101	125100	0	1326	1326	1326	1326	0
387	20231101	125000	0	1326	1326	1326	1326	0
388	20231101	124900	0	1326	1326	1326	1326	0
389	20231101	124800	0	1326	1326	1326	1326	0
390	20231101	124700	0	1326	1326	1326	1326	0
391	20231101	124600	0	1326	1326	1326	1326	0
392	20231101	124500	0	1326	1326	1326	1326	0
393	20231101	124400	0	1326	1326	1326	1326	0
394	20231101	124300	0	1326	1326	1326	1326	0
395	20231101	124200	0	1326	1326	1326	1326	0
396	20231101	124100	0	1326	1326	1326	1326	0
397	20231101	124000	0	1326	1326	1326	1326	0
398	20231101	123900	0	1326	1326	1326	1326	0
399	20231101	123800	0	1326	1326	1326	1326	0
400	20231101	123700	0	1326	1326	1326	1326	0
401	20231101	123600	0	1326	1326	1326	1326	0
402	20231101	123500	0	1326	1326	1326	1326	0
403	20231101	123400	0	1326	1326	1326	1326	0
404	20231101	123300	0	1326	1326	1326	1326	0
405	20231101	123200	0	1326	1326	1326	1326	0
406	20231101	123100	0	1326	1326	1326	1326	0
407	20231101	123000	0	1326	1326	1326	1326	0
408	20231101	122900	0	1326	1326	1326	1326	0
409	20231101	122800	0	1326	1326	1326	1326	0
410	20231101	122700	0	1326	1326	1326	1326	0
411	20231101	122600	0	1326	1326	1326	1326	0
412	20231101	122500	0	1326	1326	1326	1326	0
413	20231101	122400	0	1326	1326	1326	1326	0
414	20231101	122300	0	1326	1326	1326	1326	0
415	20231101	122200	0	1326	1326	1326	1326	0
416	20231101	122100	0	1326	1326	1326	1326	0
417	20231101	122000	0	1326	1326	1326	1326	0
418	20231101	121900	0	1326	1326	1326	1326	0
419	20231101	121800	0	1326	1326	1326	1326	0
420	20231101	121700	0	1326	1326	1326	1326	0
421	20231101	121600	0	1326	1326	1326	1326	0
422	20231101	121500	0	1326	1326	1326	1326	0
423	20231101	121400	0	1326	1326	1326	1326	0
424	20231101	121300	0	1326	1326	1326	1326	0
425	20231101	121200	0	1326	1326	1326	1326	0
426	20231101	121100	0	1326	1326	1326	1326	0
427	20231101	121000	0	1326	1326	1326	1326	0
428	20231101	120900	0	1326	1326	1326	1326	0
429	20231101	120800	0	1326	1326	1326	1326	0
430	20231101	120700	0	1326	1326	1326	1326	0
431	20231101	120600	0	1326	1326	1326	1326	0
432	20231101	120500	0	1326	1326	1326	1326	0
433	20231101	120400	0	1326	1326	1326	1326	0
434	20231101	120300	0	1326	1326	1326	1326	0
435	20231101	120200	0	1326	1326	1326	1326	0
436	20231101	120100	0	1326	1326	1326	1326	0
437	20231101	120000	0	1326	1326	1326	1326	0
438	20231101	115900	0	1326	1326	1326	1326	0
439	20231101	115800	0	1326	1326	1326	1326	0
440	20231101	115700	0	1326	1326	1326	1326	0
441	20231101	115600	0	1326	1326	1326	1326	0
442	20231101	115500	0	1326	1326	1326	1326	0
443	20231101	115400	0	1326	1326	1326	1326	0
444	20231101	115300	0	1326	1326	1326	1326	0
445	20231101	115200	0	1326	1326	1326	1326	0
446	20231101	115100	0	1326	1326	1326	1326	0
447	20231101	115000	0	1326	1326	1326	1326	0
448	20231101	114900	0	1326	1326	1326	1326	0
449	20231101	114800	0	1326	1326	1326	1326	0
450	20231101	114700	0	1326	1326	1326	1326	0
451	20231101	114600	0	1326	1326	1326	1326	0
452	20231101	114500	0	1326	1326	1326	1326	0
453	20231101	114400	0	1326	1326	1326	1326	0
454	20231101	114300	0	1326	1326	1326	1326	0
455	20231101	114200	0	1326	1326	1326	1326	0
456	20231101	114100	0	1326	1326	1326	1326	0
457	20231101	114000	0	1326	1326	1326	1326	0
458	20231101	113900	0	1326	1326	1326	1326	0
459	20231101	113800	0	1326	1326	1326	1326	0
460	20231101	113700	0	1326	1326	1326	1326	0
461	20231101	113600	0	1326	1326	1326	1326	0
462	20231101	113500	0	1326	1326	1326	1326	0
463	20231101	113400	0	1326	1326	1326	1326	0
464	20231101	113300	0	1326	1326	1326	1326	0
465	20231101	113200	0	1326	1326	1326	1326	0
466	20231101	113100	0	1326	1326	1326	1326	0
467	20231101	113000	0	1326	1326	1326	1326	0
468	20231101	112900	0	1326	1326	1326	1326	0
469	20231101	112800	0	1326	1326	1326	1326	0
470	20231101	112700	0	1326	1326	1326	1326	0
471	20231101	112600	0	1326	1326	1326	1326	0
472	20231101	112500	0	1326	1326	1326	1326	0
473	20231101	112400	0	1326	1326	1326	1326	0
474	20231101	112300	0	1326	1326	1326	1326	0
475	20231101	112200	0	1326	1326	1326	1326	0
476	20231101	112100	0	1326	1326	1326	1326	0
477	20231101	112000	0	1326	1326	1326	1326	0
478	20231101	111900	0	1326	1326	1326	1326	0
479	20231101	111800	0	1326	1326	1326	1326	0
480	20231101	111700	0	1326	1326	1326	1326	0
481	20231101	111600	0	1326	1326	1326	1326	0
482	20231101	111500	0	1326	1326	1326	1326	0
483	20231101	111400	0	1326	1326	1326	1326	0
484	20231101	111300	0	1326	1326	1326	1326	0
485	20231101	111200	0	1326	1326	1326	1326	0
486	20231101	111100	0	1326	1326	1326	1326	0
487	20231101	111000	0	1326	1326	1326	1326	0
488	20231101	110900	0	1326	1326	1326	1326	0
489	20231101	110800	0	1326	1326	1326	1326	0
490	20231101	110700	0	1326	1326	1326	1326	0
491	20231101	110600	0	1326	1326	1326	1326	0
492	20231101	110500	0	1326	1326	1326	1326	0
493	20231101	110400	0	1326	1326	1326	1326	0
494	20231101	110300	0	1326	1326	1326	1326	0
495	20231101	110200	0	1326	1326	1326	1326	0
496	20231101	110100	0	1326	1326	1326	1326	0
497	20231101	110000	0	1326	1326	1326	1326	0
498	20231101	105900	0	1326	1326	1326	1326	0
499	20231101	105800	0	1326	1326	1326	1326	0
500	20231101	105700	0	1326	1326	1326	1326	0
501	20231101	105600	0	1326	1326	1326	1326	0
502	20231101	105500	0	1326	1326	1326	1326	0
503	20231101	105400	0	1326	1326	1326	1326	0
504	20231101	105300	0	1326	1326	1326	1326	0
505	20231101	105200	0	1326	1326	1326	1326	0
506	20231101	105100	0	1326	1326	1326	1326	0
507	20231101	105000	0	1326	1326	1326	1326	0
508	20231101	104900	0	1326	1326	1326	1326	0
509	20231101	104800	0	1326	1326	1326	1326	0
510	20231101	104700	0	1326	1326	1326	1326	0
511	20231101	104600	0	1326	1326	1326	1326	0
512	20231101	104500	0	1326	1326	1326	1326	0
513	20231101	104400	0	1326	1326	1326	1326	0
514	20231101	104300	0	1326	1326	1326	1326	0
515	20231101	104200	0	1326	1326	1326	1326	0
516	20231101	104100	0	1326	1326	1326	1326	0
517	20231101	104000	0	1326	1326	1326	1326	0
518	20231101	103900	0	1326	1326	1326	1326	0
519	20231101	103800	0	1326	1326	1326	1326	0
520	20231101	103700	0	1326	1326	1326	1326	0
521	20231101	103600	0	1326	1326	1326	1326	0
522	20231101	103500	0	1326	1326	1326	1326	0
523	20231101	103400	0	1326	1326	1326	1326	0
524	20231101	103300	0	1326	1326	1326	1326	0
525	20231101	103200	0	1326	1326	1326	1326	0
526	20231101	103100	0	1326	1326	1326	1326	0
527	20231101	103000	0	1326	1326	1326	1326	0
528	20231101	102900	0	1326	1326	1326	1326	0
529	20231101	102800	0	1326	1326	1326	1326	0
530	20231101	102700	0	1326	1326	1326	1326	0
531	20231101	102600	0	1326	1326	1326	1326	0
532	20231101	102500	0	1326	1326	1326	1326	0
533	20231101	102400	0	1326	1326	1326	1326	0
534	20231101	102300	0	1326	1326	1326	1326	0
535	20231101	102200	0	1326	1326	1326	1326	0
536	20231101	102100	0	1326	1326	1326	1326	0
537	20231101	102000	0	1326	1326	1326	1326	0
538	20231101	101900	0	1326	1326	1326	1326	0
539	20231101	101800	0	1326	1326	1326	1326	0
540	20231101	101700	0	1326	1326	1326	1326	0
541	20231101	101600	0	1326	1326	1326	1326	0
542	20231101	101500	0	1326	1326	1326	1326	0
543	20231101	101400	0	1326	1326	1326	1326	0
544	20231101	101300	0	1326	1326	1326	1326	0
545	20231101	101200	0	1326	1326	1326	1326	0
546	20231101	101100	0	1326	1326	1326	1326	0
547	20231101	101000	0	1326	1326	1326	1326	0
548	20231101	100900	0	1326	1326	1326	1326	0
549	20231101	100800	0	1326	1326	1326	1326	0
550	20231101	100700	0	1326	1326	1326	1326	0
551	20231101	100600	0	1326	1326	1326	1326	0
552	20231101	100500	0	1326	1326	1326	1326	0
553	20231101	100400	0	1326	1326	1326	1326	0
554	20231101	100300	0	1326	1326	1326	1326	0
555	20231101	100200	0	1326	1326	1326	1326	0
556	20231101	100100	0	1326	1326	1326	1326	0
557	20231101	100000	0	1326	1326	1326	1326	0
558	20231101	095900	0	1326	1326	1326	1326	0
559	20231101	095800	0	1326	1326	1326	1326	0
560	20231101	095700	0	1326	1326	1326	1326	0
561	20231101	095600	0	1326	1326	1326	1326	0
562	20231101	095500	0	1326	1326	1326	1326	0
563	20231101	095400	0	1326	1326	1326	1326	0
564	20231101	095300	0	1326	1326	1326	1326	0
565	20231101	095200	0	1326	1326	1326	1326	0
566	20231101	095100	0	1326	1326	1326	1326	0
567	20231101	095000	0	1326	1326	1326	1326	0
568	20231101	094900	0	1326	1326	1326	1326	0
569	20231101	094800	0	1326	1326	1326	1326	0
570	20231101	094700	0	1326	1326	1326	1326	0
571	20231101	094600	0	1326	1326	1326	1326	0
572	20231101	094500	0	1326	1326	1326	1326	0
573	20231101	094400	0	1326	1326	1326	1326	0
574	20231101	094300	0	1326	1326	1326	1326	0
575	20231101	094200	0	1326	1326	1326	1326	0
576	20231101	094100	0	1326	1326	1326	1326	0
577	20231101	094000	0	1326	1326	1326	1326	0
578	20231101	093900	0	1326	1326	1326	1326	0
579	20231101	093800	0	1326	1326	1326	1326	0
580	20231101	093700	0	1326	1326	1326	1326	0
581	20231101	093600	0	1326	1326	1326	1326	0
582	20231101	093500	0	1326	1326	1326	1326	0
583	20231101	093400	0	1326	1326	1326	1326	0
584	20231101	093300	0	1326	1326	1326	1326	0
585	20231101	093200	0	1326	1326	1326	1326	0
586	20231101	093100	0	1326	1326	1326	1326	0
587	20231101	093000	0	1326	1326	1326	1326	0
588	20231101	092900	0	1326	1326	1326	1326	0
589	20231101	092800	0	1326	1326	1326	1326	0
590	20231101	092700	0	1326	1326	1326	1326	0
591	20231101	092600	0	1326	1326	1326	1326	0
592	20231101	092500	0	1326	1326	1326	1326	0
593	20231101	092400	0	1326	1326	1326	1326	0
594	20231101	092300	0	1326	1326	1326	1326	0
595	20231101	092200	0	1326	1326	1326	1326	0
596	20231101	092100	0	1326	1326	1326	1326	0
597	20231101	092000	0	1326	1326	1326	1326	0
598	20231101	091900	0	1326	1326	1326	1326	0
599	20231101	091800	0	1326	1326	1326	1326	0
600	20231101	091700	0	1326	1326	1326	1326	0
601	20231101	091600	0	1326	1326	1326	1326	0
602	20231101	091500	0	1326	1326	1326	1326	0
603	20231101	091400	0	1326	1326	1326	1326	0
604	20231101	091300	0	1326	1326	1326	1326	0
605	20231101	091200	0	1326	1326	1326	1326	0
606	20231101	091100	0	1326	1326	1326	1326	0
607	20231101	091000	0	1326	1326	1326	1326	0
608	20231101	090900	0	1326	1326	1326	1326	0
609	20231101	090800	0	1326	1326	1326	1326	0
610	20231101	090700	0	1326	1326	1326	1326	0
611	20231101	090600	0	1326	1326	1326	1326	0
612	20231101	090500	0	1326	1326	1326	1326	0
613	20231101	090400	0	1326	1326	1326	1326	0
614	20231101	090300	0	1326	1326	1326	1326	0
615	20231101	090200	0	1326	1326	1326	1326	0
616	20231101	090100	0	1326	1326	1326	1326	0
617	20231101	090000	0	1326	1326	1326	1326	0