KissMeData/033180/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191300	0	1326	1326	1326	1326	0
3	20231110	191200	0	1326	1326	1326	1326	0
4	20231110	191100	0	1326	1326	1326	1326	0
5	20231110	191000	0	1326	1326	1326	1326	0
6	20231110	190900	0	1326	1326	1326	1326	0
7	20231110	190800	0	1326	1326	1326	1326	0
8	20231110	190700	0	1326	1326	1326	1326	0
9	20231110	190600	0	1326	1326	1326	1326	0
10	20231110	190500	0	1326	1326	1326	1326	0
11	20231110	190400	0	1326	1326	1326	1326	0
12	20231110	190300	0	1326	1326	1326	1326	0
13	20231110	190200	0	1326	1326	1326	1326	0
14	20231110	190100	0	1326	1326	1326	1326	0
15	20231110	190000	0	1326	1326	1326	1326	0
16	20231110	185900	0	1326	1326	1326	1326	0
17	20231110	185800	0	1326	1326	1326	1326	0
18	20231110	185700	0	1326	1326	1326	1326	0
19	20231110	185600	0	1326	1326	1326	1326	0
20	20231110	185500	0	1326	1326	1326	1326	0
21	20231110	185400	0	1326	1326	1326	1326	0
22	20231110	185300	0	1326	1326	1326	1326	0
23	20231110	185200	0	1326	1326	1326	1326	0
24	20231110	185100	0	1326	1326	1326	1326	0
25	20231110	185000	0	1326	1326	1326	1326	0
26	20231110	184900	0	1326	1326	1326	1326	0
27	20231110	184800	0	1326	1326	1326	1326	0
28	20231110	184700	0	1326	1326	1326	1326	0
29	20231110	184600	0	1326	1326	1326	1326	0
30	20231110	184500	0	1326	1326	1326	1326	0
31	20231110	184400	0	1326	1326	1326	1326	0
32	20231110	184300	0	1326	1326	1326	1326	0
33	20231110	184200	0	1326	1326	1326	1326	0
34	20231110	184100	0	1326	1326	1326	1326	0
35	20231110	184000	0	1326	1326	1326	1326	0
36	20231110	183900	0	1326	1326	1326	1326	0
37	20231110	183800	0	1326	1326	1326	1326	0
38	20231110	183700	0	1326	1326	1326	1326	0
39	20231110	183600	0	1326	1326	1326	1326	0
40	20231110	183500	0	1326	1326	1326	1326	0
41	20231110	183400	0	1326	1326	1326	1326	0
42	20231110	183300	0	1326	1326	1326	1326	0
43	20231110	183200	0	1326	1326	1326	1326	0
44	20231110	183100	0	1326	1326	1326	1326	0
45	20231110	183000	0	1326	1326	1326	1326	0
46	20231110	182900	0	1326	1326	1326	1326	0
47	20231110	182800	0	1326	1326	1326	1326	0
48	20231110	182700	0	1326	1326	1326	1326	0
49	20231110	182600	0	1326	1326	1326	1326	0
50	20231110	182500	0	1326	1326	1326	1326	0
51	20231110	182400	0	1326	1326	1326	1326	0
52	20231110	182300	0	1326	1326	1326	1326	0
53	20231110	182200	0	1326	1326	1326	1326	0
54	20231110	182100	0	1326	1326	1326	1326	0
55	20231110	182000	0	1326	1326	1326	1326	0
56	20231110	181900	0	1326	1326	1326	1326	0
57	20231110	181800	0	1326	1326	1326	1326	0
58	20231110	181700	0	1326	1326	1326	1326	0
59	20231110	181600	0	1326	1326	1326	1326	0
60	20231110	181500	0	1326	1326	1326	1326	0
61	20231110	181400	0	1326	1326	1326	1326	0
62	20231110	181300	0	1326	1326	1326	1326	0
63	20231110	181200	0	1326	1326	1326	1326	0
64	20231110	181100	0	1326	1326	1326	1326	0
65	20231110	181000	0	1326	1326	1326	1326	0
66	20231110	180900	0	1326	1326	1326	1326	0
67	20231110	180800	0	1326	1326	1326	1326	0
68	20231110	180700	0	1326	1326	1326	1326	0
69	20231110	180600	0	1326	1326	1326	1326	0
70	20231110	180500	0	1326	1326	1326	1326	0
71	20231110	180400	0	1326	1326	1326	1326	0
72	20231110	180300	0	1326	1326	1326	1326	0
73	20231110	180200	0	1326	1326	1326	1326	0
74	20231110	180100	0	1326	1326	1326	1326	0
75	20231110	180000	0	1326	1326	1326	1326	0
76	20231110	175900	0	1326	1326	1326	1326	0
77	20231110	175800	0	1326	1326	1326	1326	0
78	20231110	175700	0	1326	1326	1326	1326	0
79	20231110	175600	0	1326	1326	1326	1326	0
80	20231110	175500	0	1326	1326	1326	1326	0
81	20231110	175400	0	1326	1326	1326	1326	0
82	20231110	175300	0	1326	1326	1326	1326	0
83	20231110	175200	0	1326	1326	1326	1326	0
84	20231110	175100	0	1326	1326	1326	1326	0
85	20231110	175000	0	1326	1326	1326	1326	0
86	20231110	174900	0	1326	1326	1326	1326	0
87	20231110	174800	0	1326	1326	1326	1326	0
88	20231110	174700	0	1326	1326	1326	1326	0
89	20231110	174600	0	1326	1326	1326	1326	0
90	20231110	174500	0	1326	1326	1326	1326	0
91	20231110	174400	0	1326	1326	1326	1326	0
92	20231110	174300	0	1326	1326	1326	1326	0
93	20231110	174200	0	1326	1326	1326	1326	0
94	20231110	174100	0	1326	1326	1326	1326	0
95	20231110	174000	0	1326	1326	1326	1326	0
96	20231110	173900	0	1326	1326	1326	1326	0
97	20231110	173800	0	1326	1326	1326	1326	0
98	20231110	173700	0	1326	1326	1326	1326	0
99	20231110	173600	0	1326	1326	1326	1326	0
100	20231110	173500	0	1326	1326	1326	1326	0
101	20231110	173400	0	1326	1326	1326	1326	0
102	20231110	173300	0	1326	1326	1326	1326	0
103	20231110	173200	0	1326	1326	1326	1326	0
104	20231110	173100	0	1326	1326	1326	1326	0
105	20231110	173000	0	1326	1326	1326	1326	0
106	20231110	172900	0	1326	1326	1326	1326	0
107	20231110	172800	0	1326	1326	1326	1326	0
108	20231110	172700	0	1326	1326	1326	1326	0
109	20231110	172600	0	1326	1326	1326	1326	0
110	20231110	172500	0	1326	1326	1326	1326	0
111	20231110	172400	0	1326	1326	1326	1326	0
112	20231110	172300	0	1326	1326	1326	1326	0
113	20231110	172200	0	1326	1326	1326	1326	0
114	20231110	172100	0	1326	1326	1326	1326	0
115	20231110	172000	0	1326	1326	1326	1326	0
116	20231110	171900	0	1326	1326	1326	1326	0
117	20231110	171800	0	1326	1326	1326	1326	0
118	20231110	171700	0	1326	1326	1326	1326	0
119	20231110	171600	0	1326	1326	1326	1326	0
120	20231110	171500	0	1326	1326	1326	1326	0
121	20231110	171400	0	1326	1326	1326	1326	0
122	20231110	171300	0	1326	1326	1326	1326	0
123	20231110	171200	0	1326	1326	1326	1326	0
124	20231110	171100	0	1326	1326	1326	1326	0
125	20231110	171000	0	1326	1326	1326	1326	0
126	20231110	170900	0	1326	1326	1326	1326	0
127	20231110	170800	0	1326	1326	1326	1326	0
128	20231110	170700	0	1326	1326	1326	1326	0
129	20231110	170600	0	1326	1326	1326	1326	0
130	20231110	170500	0	1326	1326	1326	1326	0
131	20231110	170400	0	1326	1326	1326	1326	0
132	20231110	170300	0	1326	1326	1326	1326	0
133	20231110	170200	0	1326	1326	1326	1326	0
134	20231110	170100	0	1326	1326	1326	1326	0
135	20231110	170000	0	1326	1326	1326	1326	0
136	20231110	165900	0	1326	1326	1326	1326	0
137	20231110	165800	0	1326	1326	1326	1326	0
138	20231110	165700	0	1326	1326	1326	1326	0
139	20231110	165600	0	1326	1326	1326	1326	0
140	20231110	165500	0	1326	1326	1326	1326	0
141	20231110	165400	0	1326	1326	1326	1326	0
142	20231110	165300	0	1326	1326	1326	1326	0
143	20231110	165200	0	1326	1326	1326	1326	0
144	20231110	165100	0	1326	1326	1326	1326	0
145	20231110	165000	0	1326	1326	1326	1326	0
146	20231110	164900	0	1326	1326	1326	1326	0
147	20231110	164800	0	1326	1326	1326	1326	0
148	20231110	164700	0	1326	1326	1326	1326	0
149	20231110	164600	0	1326	1326	1326	1326	0
150	20231110	164500	0	1326	1326	1326	1326	0
151	20231110	164400	0	1326	1326	1326	1326	0
152	20231110	164300	0	1326	1326	1326	1326	0
153	20231110	164200	0	1326	1326	1326	1326	0
154	20231110	164100	0	1326	1326	1326	1326	0
155	20231110	164000	0	1326	1326	1326	1326	0
156	20231110	163900	0	1326	1326	1326	1326	0
157	20231110	163800	0	1326	1326	1326	1326	0
158	20231110	163700	0	1326	1326	1326	1326	0
159	20231110	163600	0	1326	1326	1326	1326	0
160	20231110	163500	0	1326	1326	1326	1326	0
161	20231110	163400	0	1326	1326	1326	1326	0
162	20231110	163300	0	1326	1326	1326	1326	0
163	20231110	163200	0	1326	1326	1326	1326	0
164	20231110	163100	0	1326	1326	1326	1326	0
165	20231110	163000	0	1326	1326	1326	1326	0
166	20231110	162900	0	1326	1326	1326	1326	0
167	20231110	162800	0	1326	1326	1326	1326	0
168	20231110	162700	0	1326	1326	1326	1326	0
169	20231110	162600	0	1326	1326	1326	1326	0
170	20231110	162500	0	1326	1326	1326	1326	0
171	20231110	162400	0	1326	1326	1326	1326	0
172	20231110	162300	0	1326	1326	1326	1326	0
173	20231110	162200	0	1326	1326	1326	1326	0
174	20231110	162100	0	1326	1326	1326	1326	0
175	20231110	162000	0	1326	1326	1326	1326	0
176	20231110	161900	0	1326	1326	1326	1326	0
177	20231110	161800	0	1326	1326	1326	1326	0
178	20231110	161700	0	1326	1326	1326	1326	0
179	20231110	161600	0	1326	1326	1326	1326	0
180	20231110	161500	0	1326	1326	1326	1326	0
181	20231110	161400	0	1326	1326	1326	1326	0
182	20231110	161300	0	1326	1326	1326	1326	0
183	20231110	161200	0	1326	1326	1326	1326	0
184	20231110	161100	0	1326	1326	1326	1326	0
185	20231110	161000	0	1326	1326	1326	1326	0
186	20231110	160900	0	1326	1326	1326	1326	0
187	20231110	160800	0	1326	1326	1326	1326	0
188	20231110	160700	0	1326	1326	1326	1326	0
189	20231110	160600	0	1326	1326	1326	1326	0
190	20231110	160500	0	1326	1326	1326	1326	0
191	20231110	160400	0	1326	1326	1326	1326	0
192	20231110	160300	0	1326	1326	1326	1326	0
193	20231110	160200	0	1326	1326	1326	1326	0
194	20231110	160100	0	1326	1326	1326	1326	0
195	20231110	160000	0	1326	1326	1326	1326	0
196	20231110	155900	0	1326	1326	1326	1326	0
197	20231110	155800	0	1326	1326	1326	1326	0
198	20231110	155700	0	1326	1326	1326	1326	0
199	20231110	155600	0	1326	1326	1326	1326	0
200	20231110	155500	0	1326	1326	1326	1326	0
201	20231110	155400	0	1326	1326	1326	1326	0
202	20231110	155300	0	1326	1326	1326	1326	0
203	20231110	155200	0	1326	1326	1326	1326	0
204	20231110	155100	0	1326	1326	1326	1326	0
205	20231110	155000	0	1326	1326	1326	1326	0
206	20231110	154900	0	1326	1326	1326	1326	0
207	20231110	154800	0	1326	1326	1326	1326	0
208	20231110	154700	0	1326	1326	1326	1326	0
209	20231110	154600	0	1326	1326	1326	1326	0
210	20231110	154500	0	1326	1326	1326	1326	0
211	20231110	154400	0	1326	1326	1326	1326	0
212	20231110	154300	0	1326	1326	1326	1326	0
213	20231110	154200	0	1326	1326	1326	1326	0
214	20231110	154100	0	1326	1326	1326	1326	0
215	20231110	154000	0	1326	1326	1326	1326	0
216	20231110	153900	0	1326	1326	1326	1326	0
217	20231110	153800	0	1326	1326	1326	1326	0
218	20231110	153700	0	1326	1326	1326	1326	0
219	20231110	153600	0	1326	1326	1326	1326	0
220	20231110	153500	0	1326	1326	1326	1326	0
221	20231110	153400	0	1326	1326	1326	1326	0
222	20231110	153300	0	1326	1326	1326	1326	0
223	20231110	153200	0	1326	1326	1326	1326	0
224	20231110	153100	0	1326	1326	1326	1326	0
225	20231110	153000	0	1326	1326	1326	1326	0
226	20231110	152900	0	1326	1326	1326	1326	0
227	20231110	152800	0	1326	1326	1326	1326	0
228	20231110	152700	0	1326	1326	1326	1326	0
229	20231110	152600	0	1326	1326	1326	1326	0
230	20231110	152500	0	1326	1326	1326	1326	0
231	20231110	152400	0	1326	1326	1326	1326	0
232	20231110	152300	0	1326	1326	1326	1326	0
233	20231110	152200	0	1326	1326	1326	1326	0
234	20231110	152100	0	1326	1326	1326	1326	0
235	20231110	152000	0	1326	1326	1326	1326	0
236	20231110	151900	0	1326	1326	1326	1326	0
237	20231110	151800	0	1326	1326	1326	1326	0
238	20231110	151700	0	1326	1326	1326	1326	0
239	20231110	151600	0	1326	1326	1326	1326	0
240	20231110	151500	0	1326	1326	1326	1326	0
241	20231110	151400	0	1326	1326	1326	1326	0
242	20231110	151300	0	1326	1326	1326	1326	0
243	20231110	151200	0	1326	1326	1326	1326	0
244	20231110	151100	0	1326	1326	1326	1326	0
245	20231110	151000	0	1326	1326	1326	1326	0
246	20231110	150900	0	1326	1326	1326	1326	0
247	20231110	150800	0	1326	1326	1326	1326	0
248	20231110	150700	0	1326	1326	1326	1326	0
249	20231110	150600	0	1326	1326	1326	1326	0
250	20231110	150500	0	1326	1326	1326	1326	0
251	20231110	150400	0	1326	1326	1326	1326	0
252	20231110	150300	0	1326	1326	1326	1326	0
253	20231110	150200	0	1326	1326	1326	1326	0
254	20231110	150100	0	1326	1326	1326	1326	0
255	20231110	150000	0	1326	1326	1326	1326	0
256	20231110	145900	0	1326	1326	1326	1326	0
257	20231110	145800	0	1326	1326	1326	1326	0
258	20231110	145700	0	1326	1326	1326	1326	0
259	20231110	145600	0	1326	1326	1326	1326	0
260	20231110	145500	0	1326	1326	1326	1326	0
261	20231110	145400	0	1326	1326	1326	1326	0
262	20231110	145300	0	1326	1326	1326	1326	0
263	20231110	145200	0	1326	1326	1326	1326	0
264	20231110	145100	0	1326	1326	1326	1326	0
265	20231110	145000	0	1326	1326	1326	1326	0
266	20231110	144900	0	1326	1326	1326	1326	0
267	20231110	144800	0	1326	1326	1326	1326	0
268	20231110	144700	0	1326	1326	1326	1326	0
269	20231110	144600	0	1326	1326	1326	1326	0
270	20231110	144500	0	1326	1326	1326	1326	0
271	20231110	144400	0	1326	1326	1326	1326	0
272	20231110	144300	0	1326	1326	1326	1326	0
273	20231110	144200	0	1326	1326	1326	1326	0
274	20231110	144100	0	1326	1326	1326	1326	0
275	20231110	144000	0	1326	1326	1326	1326	0
276	20231110	143900	0	1326	1326	1326	1326	0
277	20231110	143800	0	1326	1326	1326	1326	0
278	20231110	143700	0	1326	1326	1326	1326	0
279	20231110	143600	0	1326	1326	1326	1326	0
280	20231110	143500	0	1326	1326	1326	1326	0
281	20231110	143400	0	1326	1326	1326	1326	0
282	20231110	143300	0	1326	1326	1326	1326	0
283	20231110	143200	0	1326	1326	1326	1326	0
284	20231110	143100	0	1326	1326	1326	1326	0
285	20231110	143000	0	1326	1326	1326	1326	0
286	20231110	142900	0	1326	1326	1326	1326	0
287	20231110	142800	0	1326	1326	1326	1326	0
288	20231110	142700	0	1326	1326	1326	1326	0
289	20231110	142600	0	1326	1326	1326	1326	0
290	20231110	142500	0	1326	1326	1326	1326	0
291	20231110	142400	0	1326	1326	1326	1326	0
292	20231110	142300	0	1326	1326	1326	1326	0
293	20231110	142200	0	1326	1326	1326	1326	0
294	20231110	142100	0	1326	1326	1326	1326	0
295	20231110	142000	0	1326	1326	1326	1326	0
296	20231110	141900	0	1326	1326	1326	1326	0
297	20231110	141800	0	1326	1326	1326	1326	0
298	20231110	141700	0	1326	1326	1326	1326	0
299	20231110	141600	0	1326	1326	1326	1326	0
300	20231110	141500	0	1326	1326	1326	1326	0
301	20231110	141400	0	1326	1326	1326	1326	0
302	20231110	141300	0	1326	1326	1326	1326	0
303	20231110	141200	0	1326	1326	1326	1326	0
304	20231110	141100	0	1326	1326	1326	1326	0
305	20231110	141000	0	1326	1326	1326	1326	0
306	20231110	140900	0	1326	1326	1326	1326	0
307	20231110	140800	0	1326	1326	1326	1326	0
308	20231110	140700	0	1326	1326	1326	1326	0
309	20231110	140600	0	1326	1326	1326	1326	0
310	20231110	140500	0	1326	1326	1326	1326	0
311	20231110	140400	0	1326	1326	1326	1326	0
312	20231110	140300	0	1326	1326	1326	1326	0
313	20231110	140200	0	1326	1326	1326	1326	0
314	20231110	140100	0	1326	1326	1326	1326	0
315	20231110	140000	0	1326	1326	1326	1326	0
316	20231110	135900	0	1326	1326	1326	1326	0
317	20231110	135800	0	1326	1326	1326	1326	0
318	20231110	135700	0	1326	1326	1326	1326	0
319	20231110	135600	0	1326	1326	1326	1326	0
320	20231110	135500	0	1326	1326	1326	1326	0
321	20231110	135400	0	1326	1326	1326	1326	0
322	20231110	135300	0	1326	1326	1326	1326	0
323	20231110	135200	0	1326	1326	1326	1326	0
324	20231110	135100	0	1326	1326	1326	1326	0
325	20231110	135000	0	1326	1326	1326	1326	0
326	20231110	134900	0	1326	1326	1326	1326	0
327	20231110	134800	0	1326	1326	1326	1326	0
328	20231110	134700	0	1326	1326	1326	1326	0
329	20231110	134600	0	1326	1326	1326	1326	0
330	20231110	134500	0	1326	1326	1326	1326	0
331	20231110	134400	0	1326	1326	1326	1326	0
332	20231110	134300	0	1326	1326	1326	1326	0
333	20231110	134200	0	1326	1326	1326	1326	0
334	20231110	134100	0	1326	1326	1326	1326	0
335	20231110	134000	0	1326	1326	1326	1326	0
336	20231110	133900	0	1326	1326	1326	1326	0
337	20231110	133800	0	1326	1326	1326	1326	0
338	20231110	133700	0	1326	1326	1326	1326	0
339	20231110	133600	0	1326	1326	1326	1326	0
340	20231110	133500	0	1326	1326	1326	1326	0
341	20231110	133400	0	1326	1326	1326	1326	0
342	20231110	133300	0	1326	1326	1326	1326	0
343	20231110	133200	0	1326	1326	1326	1326	0
344	20231110	133100	0	1326	1326	1326	1326	0
345	20231110	133000	0	1326	1326	1326	1326	0
346	20231110	132900	0	1326	1326	1326	1326	0
347	20231110	132800	0	1326	1326	1326	1326	0
348	20231110	132700	0	1326	1326	1326	1326	0
349	20231110	132600	0	1326	1326	1326	1326	0
350	20231110	132500	0	1326	1326	1326	1326	0
351	20231110	132400	0	1326	1326	1326	1326	0
352	20231110	132300	0	1326	1326	1326	1326	0
353	20231110	132200	0	1326	1326	1326	1326	0
354	20231110	132100	0	1326	1326	1326	1326	0
355	20231110	132000	0	1326	1326	1326	1326	0
356	20231110	131900	0	1326	1326	1326	1326	0
357	20231110	131800	0	1326	1326	1326	1326	0
358	20231110	131700	0	1326	1326	1326	1326	0
359	20231110	131600	0	1326	1326	1326	1326	0
360	20231110	131500	0	1326	1326	1326	1326	0
361	20231110	131400	0	1326	1326	1326	1326	0
362	20231110	131300	0	1326	1326	1326	1326	0
363	20231110	131200	0	1326	1326	1326	1326	0
364	20231110	131100	0	1326	1326	1326	1326	0
365	20231110	131000	0	1326	1326	1326	1326	0
366	20231110	130900	0	1326	1326	1326	1326	0
367	20231110	130800	0	1326	1326	1326	1326	0
368	20231110	130700	0	1326	1326	1326	1326	0
369	20231110	130600	0	1326	1326	1326	1326	0
370	20231110	130500	0	1326	1326	1326	1326	0
371	20231110	130400	0	1326	1326	1326	1326	0
372	20231110	130300	0	1326	1326	1326	1326	0
373	20231110	130200	0	1326	1326	1326	1326	0
374	20231110	130100	0	1326	1326	1326	1326	0
375	20231110	130000	0	1326	1326	1326	1326	0
376	20231110	125900	0	1326	1326	1326	1326	0
377	20231110	125800	0	1326	1326	1326	1326	0
378	20231110	125700	0	1326	1326	1326	1326	0
379	20231110	125600	0	1326	1326	1326	1326	0
380	20231110	125500	0	1326	1326	1326	1326	0
381	20231110	125400	0	1326	1326	1326	1326	0
382	20231110	125300	0	1326	1326	1326	1326	0
383	20231110	125200	0	1326	1326	1326	1326	0
384	20231110	125100	0	1326	1326	1326	1326	0
385	20231110	125000	0	1326	1326	1326	1326	0
386	20231110	124900	0	1326	1326	1326	1326	0
387	20231110	124800	0	1326	1326	1326	1326	0
388	20231110	124700	0	1326	1326	1326	1326	0
389	20231110	124600	0	1326	1326	1326	1326	0
390	20231110	124500	0	1326	1326	1326	1326	0
391	20231110	124400	0	1326	1326	1326	1326	0
392	20231110	124300	0	1326	1326	1326	1326	0
393	20231110	124200	0	1326	1326	1326	1326	0
394	20231110	124100	0	1326	1326	1326	1326	0
395	20231110	124000	0	1326	1326	1326	1326	0
396	20231110	123900	0	1326	1326	1326	1326	0
397	20231110	123800	0	1326	1326	1326	1326	0
398	20231110	123700	0	1326	1326	1326	1326	0
399	20231110	123600	0	1326	1326	1326	1326	0
400	20231110	123500	0	1326	1326	1326	1326	0
401	20231110	123400	0	1326	1326	1326	1326	0
402	20231110	123300	0	1326	1326	1326	1326	0
403	20231110	123200	0	1326	1326	1326	1326	0
404	20231110	123100	0	1326	1326	1326	1326	0
405	20231110	123000	0	1326	1326	1326	1326	0
406	20231110	122900	0	1326	1326	1326	1326	0
407	20231110	122800	0	1326	1326	1326	1326	0
408	20231110	122700	0	1326	1326	1326	1326	0
409	20231110	122600	0	1326	1326	1326	1326	0
410	20231110	122500	0	1326	1326	1326	1326	0
411	20231110	122400	0	1326	1326	1326	1326	0
412	20231110	122300	0	1326	1326	1326	1326	0
413	20231110	122200	0	1326	1326	1326	1326	0
414	20231110	122100	0	1326	1326	1326	1326	0
415	20231110	122000	0	1326	1326	1326	1326	0
416	20231110	121900	0	1326	1326	1326	1326	0
417	20231110	121800	0	1326	1326	1326	1326	0
418	20231110	121700	0	1326	1326	1326	1326	0
419	20231110	121600	0	1326	1326	1326	1326	0
420	20231110	121500	0	1326	1326	1326	1326	0
421	20231110	121400	0	1326	1326	1326	1326	0
422	20231110	121300	0	1326	1326	1326	1326	0
423	20231110	121200	0	1326	1326	1326	1326	0
424	20231110	121100	0	1326	1326	1326	1326	0
425	20231110	121000	0	1326	1326	1326	1326	0
426	20231110	120900	0	1326	1326	1326	1326	0
427	20231110	120800	0	1326	1326	1326	1326	0
428	20231110	120700	0	1326	1326	1326	1326	0
429	20231110	120600	0	1326	1326	1326	1326	0
430	20231110	120500	0	1326	1326	1326	1326	0
431	20231110	120400	0	1326	1326	1326	1326	0
432	20231110	120300	0	1326	1326	1326	1326	0
433	20231110	120200	0	1326	1326	1326	1326	0
434	20231110	120100	0	1326	1326	1326	1326	0
435	20231110	120000	0	1326	1326	1326	1326	0
436	20231110	115900	0	1326	1326	1326	1326	0
437	20231110	115800	0	1326	1326	1326	1326	0
438	20231110	115700	0	1326	1326	1326	1326	0
439	20231110	115600	0	1326	1326	1326	1326	0
440	20231110	115500	0	1326	1326	1326	1326	0
441	20231110	115400	0	1326	1326	1326	1326	0
442	20231110	115300	0	1326	1326	1326	1326	0
443	20231110	115200	0	1326	1326	1326	1326	0
444	20231110	115100	0	1326	1326	1326	1326	0
445	20231110	115000	0	1326	1326	1326	1326	0
446	20231110	114900	0	1326	1326	1326	1326	0
447	20231110	114800	0	1326	1326	1326	1326	0
448	20231110	114700	0	1326	1326	1326	1326	0
449	20231110	114600	0	1326	1326	1326	1326	0
450	20231110	114500	0	1326	1326	1326	1326	0
451	20231110	114400	0	1326	1326	1326	1326	0
452	20231110	114300	0	1326	1326	1326	1326	0
453	20231110	114200	0	1326	1326	1326	1326	0
454	20231110	114100	0	1326	1326	1326	1326	0
455	20231110	114000	0	1326	1326	1326	1326	0
456	20231110	113900	0	1326	1326	1326	1326	0
457	20231110	113800	0	1326	1326	1326	1326	0
458	20231110	113700	0	1326	1326	1326	1326	0
459	20231110	113600	0	1326	1326	1326	1326	0
460	20231110	113500	0	1326	1326	1326	1326	0
461	20231110	113400	0	1326	1326	1326	1326	0
462	20231110	113300	0	1326	1326	1326	1326	0
463	20231110	113200	0	1326	1326	1326	1326	0
464	20231110	113100	0	1326	1326	1326	1326	0
465	20231110	113000	0	1326	1326	1326	1326	0
466	20231110	112900	0	1326	1326	1326	1326	0
467	20231110	112800	0	1326	1326	1326	1326	0
468	20231110	112700	0	1326	1326	1326	1326	0
469	20231110	112600	0	1326	1326	1326	1326	0
470	20231110	112500	0	1326	1326	1326	1326	0
471	20231110	112400	0	1326	1326	1326	1326	0
472	20231110	112300	0	1326	1326	1326	1326	0
473	20231110	112200	0	1326	1326	1326	1326	0
474	20231110	112100	0	1326	1326	1326	1326	0
475	20231110	112000	0	1326	1326	1326	1326	0
476	20231110	111900	0	1326	1326	1326	1326	0
477	20231110	111800	0	1326	1326	1326	1326	0
478	20231110	111700	0	1326	1326	1326	1326	0
479	20231110	111600	0	1326	1326	1326	1326	0
480	20231110	111500	0	1326	1326	1326	1326	0
481	20231110	111400	0	1326	1326	1326	1326	0
482	20231110	111300	0	1326	1326	1326	1326	0
483	20231110	111200	0	1326	1326	1326	1326	0
484	20231110	111100	0	1326	1326	1326	1326	0
485	20231110	111000	0	1326	1326	1326	1326	0
486	20231110	110900	0	1326	1326	1326	1326	0
487	20231110	110800	0	1326	1326	1326	1326	0
488	20231110	110700	0	1326	1326	1326	1326	0
489	20231110	110600	0	1326	1326	1326	1326	0
490	20231110	110500	0	1326	1326	1326	1326	0
491	20231110	110400	0	1326	1326	1326	1326	0
492	20231110	110300	0	1326	1326	1326	1326	0
493	20231110	110200	0	1326	1326	1326	1326	0
494	20231110	110100	0	1326	1326	1326	1326	0
495	20231110	110000	0	1326	1326	1326	1326	0
496	20231110	105900	0	1326	1326	1326	1326	0
497	20231110	105800	0	1326	1326	1326	1326	0
498	20231110	105700	0	1326	1326	1326	1326	0
499	20231110	105600	0	1326	1326	1326	1326	0
500	20231110	105500	0	1326	1326	1326	1326	0
501	20231110	105400	0	1326	1326	1326	1326	0
502	20231110	105300	0	1326	1326	1326	1326	0
503	20231110	105200	0	1326	1326	1326	1326	0
504	20231110	105100	0	1326	1326	1326	1326	0
505	20231110	105000	0	1326	1326	1326	1326	0
506	20231110	104900	0	1326	1326	1326	1326	0
507	20231110	104800	0	1326	1326	1326	1326	0
508	20231110	104700	0	1326	1326	1326	1326	0
509	20231110	104600	0	1326	1326	1326	1326	0
510	20231110	104500	0	1326	1326	1326	1326	0
511	20231110	104400	0	1326	1326	1326	1326	0
512	20231110	104300	0	1326	1326	1326	1326	0
513	20231110	104200	0	1326	1326	1326	1326	0
514	20231110	104100	0	1326	1326	1326	1326	0
515	20231110	104000	0	1326	1326	1326	1326	0
516	20231110	103900	0	1326	1326	1326	1326	0
517	20231110	103800	0	1326	1326	1326	1326	0
518	20231110	103700	0	1326	1326	1326	1326	0
519	20231110	103600	0	1326	1326	1326	1326	0
520	20231110	103500	0	1326	1326	1326	1326	0
521	20231110	103400	0	1326	1326	1326	1326	0
522	20231110	103300	0	1326	1326	1326	1326	0
523	20231110	103200	0	1326	1326	1326	1326	0
524	20231110	103100	0	1326	1326	1326	1326	0
525	20231110	103000	0	1326	1326	1326	1326	0
526	20231110	102900	0	1326	1326	1326	1326	0
527	20231110	102800	0	1326	1326	1326	1326	0
528	20231110	102700	0	1326	1326	1326	1326	0
529	20231110	102600	0	1326	1326	1326	1326	0
530	20231110	102500	0	1326	1326	1326	1326	0
531	20231110	102400	0	1326	1326	1326	1326	0
532	20231110	102300	0	1326	1326	1326	1326	0
533	20231110	102200	0	1326	1326	1326	1326	0
534	20231110	102100	0	1326	1326	1326	1326	0
535	20231110	102000	0	1326	1326	1326	1326	0
536	20231110	101900	0	1326	1326	1326	1326	0
537	20231110	101800	0	1326	1326	1326	1326	0
538	20231110	101700	0	1326	1326	1326	1326	0
539	20231110	101600	0	1326	1326	1326	1326	0
540	20231110	101500	0	1326	1326	1326	1326	0
541	20231110	101400	0	1326	1326	1326	1326	0
542	20231110	101300	0	1326	1326	1326	1326	0
543	20231110	101200	0	1326	1326	1326	1326	0
544	20231110	101100	0	1326	1326	1326	1326	0
545	20231110	101000	0	1326	1326	1326	1326	0
546	20231110	100900	0	1326	1326	1326	1326	0
547	20231110	100800	0	1326	1326	1326	1326	0
548	20231110	100700	0	1326	1326	1326	1326	0
549	20231110	100600	0	1326	1326	1326	1326	0
550	20231110	100500	0	1326	1326	1326	1326	0
551	20231110	100400	0	1326	1326	1326	1326	0
552	20231110	100300	0	1326	1326	1326	1326	0
553	20231110	100200	0	1326	1326	1326	1326	0
554	20231110	100100	0	1326	1326	1326	1326	0
555	20231110	100000	0	1326	1326	1326	1326	0
556	20231110	095900	0	1326	1326	1326	1326	0
557	20231110	095800	0	1326	1326	1326	1326	0
558	20231110	095700	0	1326	1326	1326	1326	0
559	20231110	095600	0	1326	1326	1326	1326	0
560	20231110	095500	0	1326	1326	1326	1326	0
561	20231110	095400	0	1326	1326	1326	1326	0
562	20231110	095300	0	1326	1326	1326	1326	0
563	20231110	095200	0	1326	1326	1326	1326	0
564	20231110	095100	0	1326	1326	1326	1326	0
565	20231110	095000	0	1326	1326	1326	1326	0
566	20231110	094900	0	1326	1326	1326	1326	0
567	20231110	094800	0	1326	1326	1326	1326	0
568	20231110	094700	0	1326	1326	1326	1326	0
569	20231110	094600	0	1326	1326	1326	1326	0
570	20231110	094500	0	1326	1326	1326	1326	0
571	20231110	094400	0	1326	1326	1326	1326	0
572	20231110	094300	0	1326	1326	1326	1326	0
573	20231110	094200	0	1326	1326	1326	1326	0
574	20231110	094100	0	1326	1326	1326	1326	0
575	20231110	094000	0	1326	1326	1326	1326	0
576	20231110	093900	0	1326	1326	1326	1326	0
577	20231110	093800	0	1326	1326	1326	1326	0
578	20231110	093700	0	1326	1326	1326	1326	0
579	20231110	093600	0	1326	1326	1326	1326	0
580	20231110	093500	0	1326	1326	1326	1326	0
581	20231110	093400	0	1326	1326	1326	1326	0
582	20231110	093300	0	1326	1326	1326	1326	0
583	20231110	093200	0	1326	1326	1326	1326	0
584	20231110	093100	0	1326	1326	1326	1326	0
585	20231110	093000	0	1326	1326	1326	1326	0
586	20231110	092900	0	1326	1326	1326	1326	0
587	20231110	092800	0	1326	1326	1326	1326	0
588	20231110	092700	0	1326	1326	1326	1326	0
589	20231110	092600	0	1326	1326	1326	1326	0
590	20231110	092500	0	1326	1326	1326	1326	0
591	20231110	092400	0	1326	1326	1326	1326	0
592	20231110	092300	0	1326	1326	1326	1326	0
593	20231110	092200	0	1326	1326	1326	1326	0
594	20231110	092100	0	1326	1326	1326	1326	0
595	20231110	092000	0	1326	1326	1326	1326	0
596	20231110	091900	0	1326	1326	1326	1326	0
597	20231110	091800	0	1326	1326	1326	1326	0
598	20231110	091700	0	1326	1326	1326	1326	0
599	20231110	091600	0	1326	1326	1326	1326	0
600	20231110	091500	0	1326	1326	1326	1326	0
601	20231110	091400	0	1326	1326	1326	1326	0
602	20231110	091300	0	1326	1326	1326	1326	0
603	20231110	091200	0	1326	1326	1326	1326	0
604	20231110	091100	0	1326	1326	1326	1326	0
605	20231110	091000	0	1326	1326	1326	1326	0
606	20231110	090900	0	1326	1326	1326	1326	0
607	20231110	090800	0	1326	1326	1326	1326	0
608	20231110	090700	0	1326	1326	1326	1326	0
609	20231110	090600	0	1326	1326	1326	1326	0
610	20231110	090500	0	1326	1326	1326	1326	0
611	20231110	090400	0	1326	1326	1326	1326	0
612	20231110	090300	0	1326	1326	1326	1326	0
613	20231110	090200	0	1326	1326	1326	1326	0
614	20231110	090100	0	1326	1326	1326	1326	0
615	20231110	090000	0	1326	1326	1326	1326	0