KissMeData/033180/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	191400	0	1326	1326	1326	1326	0
3	20231115	191300	0	1326	1326	1326	1326	0
4	20231115	191200	0	1326	1326	1326	1326	0
5	20231115	191100	0	1326	1326	1326	1326	0
6	20231115	191000	0	1326	1326	1326	1326	0
7	20231115	190900	0	1326	1326	1326	1326	0
8	20231115	190800	0	1326	1326	1326	1326	0
9	20231115	190700	0	1326	1326	1326	1326	0
10	20231115	190600	0	1326	1326	1326	1326	0
11	20231115	190500	0	1326	1326	1326	1326	0
12	20231115	190400	0	1326	1326	1326	1326	0
13	20231115	190300	0	1326	1326	1326	1326	0
14	20231115	190200	0	1326	1326	1326	1326	0
15	20231115	190100	0	1326	1326	1326	1326	0
16	20231115	190000	0	1326	1326	1326	1326	0
17	20231115	185900	0	1326	1326	1326	1326	0
18	20231115	185800	0	1326	1326	1326	1326	0
19	20231115	185700	0	1326	1326	1326	1326	0
20	20231115	185600	0	1326	1326	1326	1326	0
21	20231115	185500	0	1326	1326	1326	1326	0
22	20231115	185400	0	1326	1326	1326	1326	0
23	20231115	185300	0	1326	1326	1326	1326	0
24	20231115	185200	0	1326	1326	1326	1326	0
25	20231115	185100	0	1326	1326	1326	1326	0
26	20231115	185000	0	1326	1326	1326	1326	0
27	20231115	184900	0	1326	1326	1326	1326	0
28	20231115	184800	0	1326	1326	1326	1326	0
29	20231115	184700	0	1326	1326	1326	1326	0
30	20231115	184600	0	1326	1326	1326	1326	0
31	20231115	184500	0	1326	1326	1326	1326	0
32	20231115	184400	0	1326	1326	1326	1326	0
33	20231115	184300	0	1326	1326	1326	1326	0
34	20231115	184200	0	1326	1326	1326	1326	0
35	20231115	184100	0	1326	1326	1326	1326	0
36	20231115	184000	0	1326	1326	1326	1326	0
37	20231115	183900	0	1326	1326	1326	1326	0
38	20231115	183800	0	1326	1326	1326	1326	0
39	20231115	183700	0	1326	1326	1326	1326	0
40	20231115	183600	0	1326	1326	1326	1326	0
41	20231115	183500	0	1326	1326	1326	1326	0
42	20231115	183400	0	1326	1326	1326	1326	0
43	20231115	183300	0	1326	1326	1326	1326	0
44	20231115	183200	0	1326	1326	1326	1326	0
45	20231115	183100	0	1326	1326	1326	1326	0
46	20231115	183000	0	1326	1326	1326	1326	0
47	20231115	182900	0	1326	1326	1326	1326	0
48	20231115	182800	0	1326	1326	1326	1326	0
49	20231115	182700	0	1326	1326	1326	1326	0
50	20231115	182600	0	1326	1326	1326	1326	0
51	20231115	182500	0	1326	1326	1326	1326	0
52	20231115	182400	0	1326	1326	1326	1326	0
53	20231115	182300	0	1326	1326	1326	1326	0
54	20231115	182200	0	1326	1326	1326	1326	0
55	20231115	182100	0	1326	1326	1326	1326	0
56	20231115	182000	0	1326	1326	1326	1326	0
57	20231115	181900	0	1326	1326	1326	1326	0
58	20231115	181800	0	1326	1326	1326	1326	0
59	20231115	181700	0	1326	1326	1326	1326	0
60	20231115	181600	0	1326	1326	1326	1326	0
61	20231115	181500	0	1326	1326	1326	1326	0
62	20231115	181400	0	1326	1326	1326	1326	0
63	20231115	181300	0	1326	1326	1326	1326	0
64	20231115	181200	0	1326	1326	1326	1326	0
65	20231115	181100	0	1326	1326	1326	1326	0
66	20231115	181000	0	1326	1326	1326	1326	0
67	20231115	180900	0	1326	1326	1326	1326	0
68	20231115	180800	0	1326	1326	1326	1326	0
69	20231115	180700	0	1326	1326	1326	1326	0
70	20231115	180600	0	1326	1326	1326	1326	0
71	20231115	180500	0	1326	1326	1326	1326	0
72	20231115	180400	0	1326	1326	1326	1326	0
73	20231115	180300	0	1326	1326	1326	1326	0
74	20231115	180200	0	1326	1326	1326	1326	0
75	20231115	180100	0	1326	1326	1326	1326	0
76	20231115	180000	0	1326	1326	1326	1326	0
77	20231115	175900	0	1326	1326	1326	1326	0
78	20231115	175800	0	1326	1326	1326	1326	0
79	20231115	175700	0	1326	1326	1326	1326	0
80	20231115	175600	0	1326	1326	1326	1326	0
81	20231115	175500	0	1326	1326	1326	1326	0
82	20231115	175400	0	1326	1326	1326	1326	0
83	20231115	175300	0	1326	1326	1326	1326	0
84	20231115	175200	0	1326	1326	1326	1326	0
85	20231115	175100	0	1326	1326	1326	1326	0
86	20231115	175000	0	1326	1326	1326	1326	0
87	20231115	174900	0	1326	1326	1326	1326	0
88	20231115	174800	0	1326	1326	1326	1326	0
89	20231115	174700	0	1326	1326	1326	1326	0
90	20231115	174600	0	1326	1326	1326	1326	0
91	20231115	174500	0	1326	1326	1326	1326	0
92	20231115	174400	0	1326	1326	1326	1326	0
93	20231115	174300	0	1326	1326	1326	1326	0
94	20231115	174200	0	1326	1326	1326	1326	0
95	20231115	174100	0	1326	1326	1326	1326	0
96	20231115	174000	0	1326	1326	1326	1326	0
97	20231115	173900	0	1326	1326	1326	1326	0
98	20231115	173800	0	1326	1326	1326	1326	0
99	20231115	173700	0	1326	1326	1326	1326	0
100	20231115	173600	0	1326	1326	1326	1326	0
101	20231115	173500	0	1326	1326	1326	1326	0
102	20231115	173400	0	1326	1326	1326	1326	0
103	20231115	173300	0	1326	1326	1326	1326	0
104	20231115	173200	0	1326	1326	1326	1326	0
105	20231115	173100	0	1326	1326	1326	1326	0
106	20231115	173000	0	1326	1326	1326	1326	0
107	20231115	172900	0	1326	1326	1326	1326	0
108	20231115	172800	0	1326	1326	1326	1326	0
109	20231115	172700	0	1326	1326	1326	1326	0
110	20231115	172600	0	1326	1326	1326	1326	0
111	20231115	172500	0	1326	1326	1326	1326	0
112	20231115	172400	0	1326	1326	1326	1326	0
113	20231115	172300	0	1326	1326	1326	1326	0
114	20231115	172200	0	1326	1326	1326	1326	0
115	20231115	172100	0	1326	1326	1326	1326	0
116	20231115	172000	0	1326	1326	1326	1326	0
117	20231115	171900	0	1326	1326	1326	1326	0
118	20231115	171800	0	1326	1326	1326	1326	0
119	20231115	171700	0	1326	1326	1326	1326	0
120	20231115	171600	0	1326	1326	1326	1326	0
121	20231115	171500	0	1326	1326	1326	1326	0
122	20231115	171400	0	1326	1326	1326	1326	0
123	20231115	171300	0	1326	1326	1326	1326	0
124	20231115	171200	0	1326	1326	1326	1326	0
125	20231115	171100	0	1326	1326	1326	1326	0
126	20231115	171000	0	1326	1326	1326	1326	0
127	20231115	170900	0	1326	1326	1326	1326	0
128	20231115	170800	0	1326	1326	1326	1326	0
129	20231115	170700	0	1326	1326	1326	1326	0
130	20231115	170600	0	1326	1326	1326	1326	0
131	20231115	170500	0	1326	1326	1326	1326	0
132	20231115	170400	0	1326	1326	1326	1326	0
133	20231115	170300	0	1326	1326	1326	1326	0
134	20231115	170200	0	1326	1326	1326	1326	0
135	20231115	170100	0	1326	1326	1326	1326	0
136	20231115	170000	0	1326	1326	1326	1326	0
137	20231115	165900	0	1326	1326	1326	1326	0
138	20231115	165800	0	1326	1326	1326	1326	0
139	20231115	165700	0	1326	1326	1326	1326	0
140	20231115	165600	0	1326	1326	1326	1326	0
141	20231115	165500	0	1326	1326	1326	1326	0
142	20231115	165400	0	1326	1326	1326	1326	0
143	20231115	165300	0	1326	1326	1326	1326	0
144	20231115	165200	0	1326	1326	1326	1326	0
145	20231115	165100	0	1326	1326	1326	1326	0
146	20231115	165000	0	1326	1326	1326	1326	0
147	20231115	164900	0	1326	1326	1326	1326	0
148	20231115	164800	0	1326	1326	1326	1326	0
149	20231115	164700	0	1326	1326	1326	1326	0
150	20231115	164600	0	1326	1326	1326	1326	0
151	20231115	164500	0	1326	1326	1326	1326	0
152	20231115	164400	0	1326	1326	1326	1326	0
153	20231115	164300	0	1326	1326	1326	1326	0
154	20231115	164200	0	1326	1326	1326	1326	0
155	20231115	164100	0	1326	1326	1326	1326	0
156	20231115	164000	0	1326	1326	1326	1326	0
157	20231115	163900	0	1326	1326	1326	1326	0
158	20231115	163800	0	1326	1326	1326	1326	0
159	20231115	163700	0	1326	1326	1326	1326	0
160	20231115	163600	0	1326	1326	1326	1326	0
161	20231115	163500	0	1326	1326	1326	1326	0
162	20231115	163400	0	1326	1326	1326	1326	0
163	20231115	163300	0	1326	1326	1326	1326	0
164	20231115	163200	0	1326	1326	1326	1326	0
165	20231115	163100	0	1326	1326	1326	1326	0
166	20231115	163000	0	1326	1326	1326	1326	0
167	20231115	162900	0	1326	1326	1326	1326	0
168	20231115	162800	0	1326	1326	1326	1326	0
169	20231115	162700	0	1326	1326	1326	1326	0
170	20231115	162600	0	1326	1326	1326	1326	0
171	20231115	162500	0	1326	1326	1326	1326	0
172	20231115	162400	0	1326	1326	1326	1326	0
173	20231115	162300	0	1326	1326	1326	1326	0
174	20231115	162200	0	1326	1326	1326	1326	0
175	20231115	162100	0	1326	1326	1326	1326	0
176	20231115	162000	0	1326	1326	1326	1326	0
177	20231115	161900	0	1326	1326	1326	1326	0
178	20231115	161800	0	1326	1326	1326	1326	0
179	20231115	161700	0	1326	1326	1326	1326	0
180	20231115	161600	0	1326	1326	1326	1326	0
181	20231115	161500	0	1326	1326	1326	1326	0
182	20231115	161400	0	1326	1326	1326	1326	0
183	20231115	161300	0	1326	1326	1326	1326	0
184	20231115	161200	0	1326	1326	1326	1326	0
185	20231115	161100	0	1326	1326	1326	1326	0
186	20231115	161000	0	1326	1326	1326	1326	0
187	20231115	160900	0	1326	1326	1326	1326	0
188	20231115	160800	0	1326	1326	1326	1326	0
189	20231115	160700	0	1326	1326	1326	1326	0
190	20231115	160600	0	1326	1326	1326	1326	0
191	20231115	160500	0	1326	1326	1326	1326	0
192	20231115	160400	0	1326	1326	1326	1326	0
193	20231115	160300	0	1326	1326	1326	1326	0
194	20231115	160200	0	1326	1326	1326	1326	0
195	20231115	160100	0	1326	1326	1326	1326	0
196	20231115	160000	0	1326	1326	1326	1326	0
197	20231115	155900	0	1326	1326	1326	1326	0
198	20231115	155800	0	1326	1326	1326	1326	0
199	20231115	155700	0	1326	1326	1326	1326	0
200	20231115	155600	0	1326	1326	1326	1326	0
201	20231115	155500	0	1326	1326	1326	1326	0
202	20231115	155400	0	1326	1326	1326	1326	0
203	20231115	155300	0	1326	1326	1326	1326	0
204	20231115	155200	0	1326	1326	1326	1326	0
205	20231115	155100	0	1326	1326	1326	1326	0
206	20231115	155000	0	1326	1326	1326	1326	0
207	20231115	154900	0	1326	1326	1326	1326	0
208	20231115	154800	0	1326	1326	1326	1326	0
209	20231115	154700	0	1326	1326	1326	1326	0
210	20231115	154600	0	1326	1326	1326	1326	0
211	20231115	154500	0	1326	1326	1326	1326	0
212	20231115	154400	0	1326	1326	1326	1326	0
213	20231115	154300	0	1326	1326	1326	1326	0
214	20231115	154200	0	1326	1326	1326	1326	0
215	20231115	154100	0	1326	1326	1326	1326	0
216	20231115	154000	0	1326	1326	1326	1326	0
217	20231115	153900	0	1326	1326	1326	1326	0
218	20231115	153800	0	1326	1326	1326	1326	0
219	20231115	153700	0	1326	1326	1326	1326	0
220	20231115	153600	0	1326	1326	1326	1326	0
221	20231115	153500	0	1326	1326	1326	1326	0
222	20231115	153400	0	1326	1326	1326	1326	0
223	20231115	153300	0	1326	1326	1326	1326	0
224	20231115	153200	0	1326	1326	1326	1326	0
225	20231115	153100	0	1326	1326	1326	1326	0
226	20231115	153000	0	1326	1326	1326	1326	0
227	20231115	152900	0	1326	1326	1326	1326	0
228	20231115	152800	0	1326	1326	1326	1326	0
229	20231115	152700	0	1326	1326	1326	1326	0
230	20231115	152600	0	1326	1326	1326	1326	0
231	20231115	152500	0	1326	1326	1326	1326	0
232	20231115	152400	0	1326	1326	1326	1326	0
233	20231115	152300	0	1326	1326	1326	1326	0
234	20231115	152200	0	1326	1326	1326	1326	0
235	20231115	152100	0	1326	1326	1326	1326	0
236	20231115	152000	0	1326	1326	1326	1326	0
237	20231115	151900	0	1326	1326	1326	1326	0
238	20231115	151800	0	1326	1326	1326	1326	0
239	20231115	151700	0	1326	1326	1326	1326	0
240	20231115	151600	0	1326	1326	1326	1326	0
241	20231115	151500	0	1326	1326	1326	1326	0
242	20231115	151400	0	1326	1326	1326	1326	0
243	20231115	151300	0	1326	1326	1326	1326	0
244	20231115	151200	0	1326	1326	1326	1326	0
245	20231115	151100	0	1326	1326	1326	1326	0
246	20231115	151000	0	1326	1326	1326	1326	0
247	20231115	150900	0	1326	1326	1326	1326	0
248	20231115	150800	0	1326	1326	1326	1326	0
249	20231115	150700	0	1326	1326	1326	1326	0
250	20231115	150600	0	1326	1326	1326	1326	0
251	20231115	150500	0	1326	1326	1326	1326	0
252	20231115	150400	0	1326	1326	1326	1326	0
253	20231115	150300	0	1326	1326	1326	1326	0
254	20231115	150200	0	1326	1326	1326	1326	0
255	20231115	150100	0	1326	1326	1326	1326	0
256	20231115	150000	0	1326	1326	1326	1326	0
257	20231115	145900	0	1326	1326	1326	1326	0
258	20231115	145800	0	1326	1326	1326	1326	0
259	20231115	145700	0	1326	1326	1326	1326	0
260	20231115	145600	0	1326	1326	1326	1326	0
261	20231115	145500	0	1326	1326	1326	1326	0
262	20231115	145400	0	1326	1326	1326	1326	0
263	20231115	145300	0	1326	1326	1326	1326	0
264	20231115	145200	0	1326	1326	1326	1326	0
265	20231115	145100	0	1326	1326	1326	1326	0
266	20231115	145000	0	1326	1326	1326	1326	0
267	20231115	144900	0	1326	1326	1326	1326	0
268	20231115	144800	0	1326	1326	1326	1326	0
269	20231115	144700	0	1326	1326	1326	1326	0
270	20231115	144600	0	1326	1326	1326	1326	0
271	20231115	144500	0	1326	1326	1326	1326	0
272	20231115	144400	0	1326	1326	1326	1326	0
273	20231115	144300	0	1326	1326	1326	1326	0
274	20231115	144200	0	1326	1326	1326	1326	0
275	20231115	144100	0	1326	1326	1326	1326	0
276	20231115	144000	0	1326	1326	1326	1326	0
277	20231115	143900	0	1326	1326	1326	1326	0
278	20231115	143800	0	1326	1326	1326	1326	0
279	20231115	143700	0	1326	1326	1326	1326	0
280	20231115	143600	0	1326	1326	1326	1326	0
281	20231115	143500	0	1326	1326	1326	1326	0
282	20231115	143400	0	1326	1326	1326	1326	0
283	20231115	143300	0	1326	1326	1326	1326	0
284	20231115	143200	0	1326	1326	1326	1326	0
285	20231115	143100	0	1326	1326	1326	1326	0
286	20231115	143000	0	1326	1326	1326	1326	0
287	20231115	142900	0	1326	1326	1326	1326	0
288	20231115	142800	0	1326	1326	1326	1326	0
289	20231115	142700	0	1326	1326	1326	1326	0
290	20231115	142600	0	1326	1326	1326	1326	0
291	20231115	142500	0	1326	1326	1326	1326	0
292	20231115	142400	0	1326	1326	1326	1326	0
293	20231115	142300	0	1326	1326	1326	1326	0
294	20231115	142200	0	1326	1326	1326	1326	0
295	20231115	142100	0	1326	1326	1326	1326	0
296	20231115	142000	0	1326	1326	1326	1326	0
297	20231115	141900	0	1326	1326	1326	1326	0
298	20231115	141800	0	1326	1326	1326	1326	0
299	20231115	141700	0	1326	1326	1326	1326	0
300	20231115	141600	0	1326	1326	1326	1326	0
301	20231115	141500	0	1326	1326	1326	1326	0
302	20231115	141400	0	1326	1326	1326	1326	0
303	20231115	141300	0	1326	1326	1326	1326	0
304	20231115	141200	0	1326	1326	1326	1326	0
305	20231115	141100	0	1326	1326	1326	1326	0
306	20231115	141000	0	1326	1326	1326	1326	0
307	20231115	140900	0	1326	1326	1326	1326	0
308	20231115	140800	0	1326	1326	1326	1326	0
309	20231115	140700	0	1326	1326	1326	1326	0
310	20231115	140600	0	1326	1326	1326	1326	0
311	20231115	140500	0	1326	1326	1326	1326	0
312	20231115	140400	0	1326	1326	1326	1326	0
313	20231115	140300	0	1326	1326	1326	1326	0
314	20231115	140200	0	1326	1326	1326	1326	0
315	20231115	140100	0	1326	1326	1326	1326	0
316	20231115	140000	0	1326	1326	1326	1326	0
317	20231115	135900	0	1326	1326	1326	1326	0
318	20231115	135800	0	1326	1326	1326	1326	0
319	20231115	135700	0	1326	1326	1326	1326	0
320	20231115	135600	0	1326	1326	1326	1326	0
321	20231115	135500	0	1326	1326	1326	1326	0
322	20231115	135400	0	1326	1326	1326	1326	0
323	20231115	135300	0	1326	1326	1326	1326	0
324	20231115	135200	0	1326	1326	1326	1326	0
325	20231115	135100	0	1326	1326	1326	1326	0
326	20231115	135000	0	1326	1326	1326	1326	0
327	20231115	134900	0	1326	1326	1326	1326	0
328	20231115	134800	0	1326	1326	1326	1326	0
329	20231115	134700	0	1326	1326	1326	1326	0
330	20231115	134600	0	1326	1326	1326	1326	0
331	20231115	134500	0	1326	1326	1326	1326	0
332	20231115	134400	0	1326	1326	1326	1326	0
333	20231115	134300	0	1326	1326	1326	1326	0
334	20231115	134200	0	1326	1326	1326	1326	0
335	20231115	134100	0	1326	1326	1326	1326	0
336	20231115	134000	0	1326	1326	1326	1326	0
337	20231115	133900	0	1326	1326	1326	1326	0
338	20231115	133800	0	1326	1326	1326	1326	0
339	20231115	133700	0	1326	1326	1326	1326	0
340	20231115	133600	0	1326	1326	1326	1326	0
341	20231115	133500	0	1326	1326	1326	1326	0
342	20231115	133400	0	1326	1326	1326	1326	0
343	20231115	133300	0	1326	1326	1326	1326	0
344	20231115	133200	0	1326	1326	1326	1326	0
345	20231115	133100	0	1326	1326	1326	1326	0
346	20231115	133000	0	1326	1326	1326	1326	0
347	20231115	132900	0	1326	1326	1326	1326	0
348	20231115	132800	0	1326	1326	1326	1326	0
349	20231115	132700	0	1326	1326	1326	1326	0
350	20231115	132600	0	1326	1326	1326	1326	0
351	20231115	132500	0	1326	1326	1326	1326	0
352	20231115	132400	0	1326	1326	1326	1326	0
353	20231115	132300	0	1326	1326	1326	1326	0
354	20231115	132200	0	1326	1326	1326	1326	0
355	20231115	132100	0	1326	1326	1326	1326	0
356	20231115	132000	0	1326	1326	1326	1326	0
357	20231115	131900	0	1326	1326	1326	1326	0
358	20231115	131800	0	1326	1326	1326	1326	0
359	20231115	131700	0	1326	1326	1326	1326	0
360	20231115	131600	0	1326	1326	1326	1326	0
361	20231115	131500	0	1326	1326	1326	1326	0
362	20231115	131400	0	1326	1326	1326	1326	0
363	20231115	131300	0	1326	1326	1326	1326	0
364	20231115	131200	0	1326	1326	1326	1326	0
365	20231115	131100	0	1326	1326	1326	1326	0
366	20231115	131000	0	1326	1326	1326	1326	0
367	20231115	130900	0	1326	1326	1326	1326	0
368	20231115	130800	0	1326	1326	1326	1326	0
369	20231115	130700	0	1326	1326	1326	1326	0
370	20231115	130600	0	1326	1326	1326	1326	0
371	20231115	130500	0	1326	1326	1326	1326	0
372	20231115	130400	0	1326	1326	1326	1326	0
373	20231115	130300	0	1326	1326	1326	1326	0
374	20231115	130200	0	1326	1326	1326	1326	0
375	20231115	130100	0	1326	1326	1326	1326	0
376	20231115	130000	0	1326	1326	1326	1326	0
377	20231115	125900	0	1326	1326	1326	1326	0
378	20231115	125800	0	1326	1326	1326	1326	0
379	20231115	125700	0	1326	1326	1326	1326	0
380	20231115	125600	0	1326	1326	1326	1326	0
381	20231115	125500	0	1326	1326	1326	1326	0
382	20231115	125400	0	1326	1326	1326	1326	0
383	20231115	125300	0	1326	1326	1326	1326	0
384	20231115	125200	0	1326	1326	1326	1326	0
385	20231115	125100	0	1326	1326	1326	1326	0
386	20231115	125000	0	1326	1326	1326	1326	0
387	20231115	124900	0	1326	1326	1326	1326	0
388	20231115	124800	0	1326	1326	1326	1326	0
389	20231115	124700	0	1326	1326	1326	1326	0
390	20231115	124600	0	1326	1326	1326	1326	0
391	20231115	124500	0	1326	1326	1326	1326	0
392	20231115	124400	0	1326	1326	1326	1326	0
393	20231115	124300	0	1326	1326	1326	1326	0
394	20231115	124200	0	1326	1326	1326	1326	0
395	20231115	124100	0	1326	1326	1326	1326	0
396	20231115	124000	0	1326	1326	1326	1326	0
397	20231115	123900	0	1326	1326	1326	1326	0
398	20231115	123800	0	1326	1326	1326	1326	0
399	20231115	123700	0	1326	1326	1326	1326	0
400	20231115	123600	0	1326	1326	1326	1326	0
401	20231115	123500	0	1326	1326	1326	1326	0
402	20231115	123400	0	1326	1326	1326	1326	0
403	20231115	123300	0	1326	1326	1326	1326	0
404	20231115	123200	0	1326	1326	1326	1326	0
405	20231115	123100	0	1326	1326	1326	1326	0
406	20231115	123000	0	1326	1326	1326	1326	0
407	20231115	122900	0	1326	1326	1326	1326	0
408	20231115	122800	0	1326	1326	1326	1326	0
409	20231115	122700	0	1326	1326	1326	1326	0
410	20231115	122600	0	1326	1326	1326	1326	0
411	20231115	122500	0	1326	1326	1326	1326	0
412	20231115	122400	0	1326	1326	1326	1326	0
413	20231115	122300	0	1326	1326	1326	1326	0
414	20231115	122200	0	1326	1326	1326	1326	0
415	20231115	122100	0	1326	1326	1326	1326	0
416	20231115	122000	0	1326	1326	1326	1326	0
417	20231115	121900	0	1326	1326	1326	1326	0
418	20231115	121800	0	1326	1326	1326	1326	0
419	20231115	121700	0	1326	1326	1326	1326	0
420	20231115	121600	0	1326	1326	1326	1326	0
421	20231115	121500	0	1326	1326	1326	1326	0
422	20231115	121400	0	1326	1326	1326	1326	0
423	20231115	121300	0	1326	1326	1326	1326	0
424	20231115	121200	0	1326	1326	1326	1326	0
425	20231115	121100	0	1326	1326	1326	1326	0
426	20231115	121000	0	1326	1326	1326	1326	0
427	20231115	120900	0	1326	1326	1326	1326	0
428	20231115	120800	0	1326	1326	1326	1326	0
429	20231115	120700	0	1326	1326	1326	1326	0
430	20231115	120600	0	1326	1326	1326	1326	0
431	20231115	120500	0	1326	1326	1326	1326	0
432	20231115	120400	0	1326	1326	1326	1326	0
433	20231115	120300	0	1326	1326	1326	1326	0
434	20231115	120200	0	1326	1326	1326	1326	0
435	20231115	120100	0	1326	1326	1326	1326	0
436	20231115	120000	0	1326	1326	1326	1326	0
437	20231115	115900	0	1326	1326	1326	1326	0
438	20231115	115800	0	1326	1326	1326	1326	0
439	20231115	115700	0	1326	1326	1326	1326	0
440	20231115	115600	0	1326	1326	1326	1326	0
441	20231115	115500	0	1326	1326	1326	1326	0
442	20231115	115400	0	1326	1326	1326	1326	0
443	20231115	115300	0	1326	1326	1326	1326	0
444	20231115	115200	0	1326	1326	1326	1326	0
445	20231115	115100	0	1326	1326	1326	1326	0
446	20231115	115000	0	1326	1326	1326	1326	0
447	20231115	114900	0	1326	1326	1326	1326	0
448	20231115	114800	0	1326	1326	1326	1326	0
449	20231115	114700	0	1326	1326	1326	1326	0
450	20231115	114600	0	1326	1326	1326	1326	0
451	20231115	114500	0	1326	1326	1326	1326	0
452	20231115	114400	0	1326	1326	1326	1326	0
453	20231115	114300	0	1326	1326	1326	1326	0
454	20231115	114200	0	1326	1326	1326	1326	0
455	20231115	114100	0	1326	1326	1326	1326	0
456	20231115	114000	0	1326	1326	1326	1326	0
457	20231115	113900	0	1326	1326	1326	1326	0
458	20231115	113800	0	1326	1326	1326	1326	0
459	20231115	113700	0	1326	1326	1326	1326	0
460	20231115	113600	0	1326	1326	1326	1326	0
461	20231115	113500	0	1326	1326	1326	1326	0
462	20231115	113400	0	1326	1326	1326	1326	0
463	20231115	113300	0	1326	1326	1326	1326	0
464	20231115	113200	0	1326	1326	1326	1326	0
465	20231115	113100	0	1326	1326	1326	1326	0
466	20231115	113000	0	1326	1326	1326	1326	0
467	20231115	112900	0	1326	1326	1326	1326	0
468	20231115	112800	0	1326	1326	1326	1326	0
469	20231115	112700	0	1326	1326	1326	1326	0
470	20231115	112600	0	1326	1326	1326	1326	0
471	20231115	112500	0	1326	1326	1326	1326	0
472	20231115	112400	0	1326	1326	1326	1326	0
473	20231115	112300	0	1326	1326	1326	1326	0
474	20231115	112200	0	1326	1326	1326	1326	0
475	20231115	112100	0	1326	1326	1326	1326	0
476	20231115	112000	0	1326	1326	1326	1326	0
477	20231115	111900	0	1326	1326	1326	1326	0
478	20231115	111800	0	1326	1326	1326	1326	0
479	20231115	111700	0	1326	1326	1326	1326	0
480	20231115	111600	0	1326	1326	1326	1326	0
481	20231115	111500	0	1326	1326	1326	1326	0
482	20231115	111400	0	1326	1326	1326	1326	0
483	20231115	111300	0	1326	1326	1326	1326	0
484	20231115	111200	0	1326	1326	1326	1326	0
485	20231115	111100	0	1326	1326	1326	1326	0
486	20231115	111000	0	1326	1326	1326	1326	0
487	20231115	110900	0	1326	1326	1326	1326	0
488	20231115	110800	0	1326	1326	1326	1326	0
489	20231115	110700	0	1326	1326	1326	1326	0
490	20231115	110600	0	1326	1326	1326	1326	0
491	20231115	110500	0	1326	1326	1326	1326	0
492	20231115	110400	0	1326	1326	1326	1326	0
493	20231115	110300	0	1326	1326	1326	1326	0
494	20231115	110200	0	1326	1326	1326	1326	0
495	20231115	110100	0	1326	1326	1326	1326	0
496	20231115	110000	0	1326	1326	1326	1326	0
497	20231115	105900	0	1326	1326	1326	1326	0
498	20231115	105800	0	1326	1326	1326	1326	0
499	20231115	105700	0	1326	1326	1326	1326	0
500	20231115	105600	0	1326	1326	1326	1326	0
501	20231115	105500	0	1326	1326	1326	1326	0
502	20231115	105400	0	1326	1326	1326	1326	0
503	20231115	105300	0	1326	1326	1326	1326	0
504	20231115	105200	0	1326	1326	1326	1326	0
505	20231115	105100	0	1326	1326	1326	1326	0
506	20231115	105000	0	1326	1326	1326	1326	0
507	20231115	104900	0	1326	1326	1326	1326	0
508	20231115	104800	0	1326	1326	1326	1326	0
509	20231115	104700	0	1326	1326	1326	1326	0
510	20231115	104600	0	1326	1326	1326	1326	0
511	20231115	104500	0	1326	1326	1326	1326	0
512	20231115	104400	0	1326	1326	1326	1326	0
513	20231115	104300	0	1326	1326	1326	1326	0
514	20231115	104200	0	1326	1326	1326	1326	0
515	20231115	104100	0	1326	1326	1326	1326	0
516	20231115	104000	0	1326	1326	1326	1326	0
517	20231115	103900	0	1326	1326	1326	1326	0
518	20231115	103800	0	1326	1326	1326	1326	0
519	20231115	103700	0	1326	1326	1326	1326	0
520	20231115	103600	0	1326	1326	1326	1326	0
521	20231115	103500	0	1326	1326	1326	1326	0
522	20231115	103400	0	1326	1326	1326	1326	0
523	20231115	103300	0	1326	1326	1326	1326	0
524	20231115	103200	0	1326	1326	1326	1326	0
525	20231115	103100	0	1326	1326	1326	1326	0
526	20231115	103000	0	1326	1326	1326	1326	0
527	20231115	102900	0	1326	1326	1326	1326	0
528	20231115	102800	0	1326	1326	1326	1326	0
529	20231115	102700	0	1326	1326	1326	1326	0
530	20231115	102600	0	1326	1326	1326	1326	0
531	20231115	102500	0	1326	1326	1326	1326	0
532	20231115	102400	0	1326	1326	1326	1326	0
533	20231115	102300	0	1326	1326	1326	1326	0
534	20231115	102200	0	1326	1326	1326	1326	0
535	20231115	102100	0	1326	1326	1326	1326	0
536	20231115	102000	0	1326	1326	1326	1326	0
537	20231115	101900	0	1326	1326	1326	1326	0
538	20231115	101800	0	1326	1326	1326	1326	0
539	20231115	101700	0	1326	1326	1326	1326	0
540	20231115	101600	0	1326	1326	1326	1326	0
541	20231115	101500	0	1326	1326	1326	1326	0
542	20231115	101400	0	1326	1326	1326	1326	0
543	20231115	101300	0	1326	1326	1326	1326	0
544	20231115	101200	0	1326	1326	1326	1326	0
545	20231115	101100	0	1326	1326	1326	1326	0
546	20231115	101000	0	1326	1326	1326	1326	0
547	20231115	100900	0	1326	1326	1326	1326	0
548	20231115	100800	0	1326	1326	1326	1326	0
549	20231115	100700	0	1326	1326	1326	1326	0
550	20231115	100600	0	1326	1326	1326	1326	0
551	20231115	100500	0	1326	1326	1326	1326	0
552	20231115	100400	0	1326	1326	1326	1326	0
553	20231115	100300	0	1326	1326	1326	1326	0
554	20231115	100200	0	1326	1326	1326	1326	0
555	20231115	100100	0	1326	1326	1326	1326	0
556	20231115	100000	0	1326	1326	1326	1326	0
557	20231115	095900	0	1326	1326	1326	1326	0
558	20231115	095800	0	1326	1326	1326	1326	0
559	20231115	095700	0	1326	1326	1326	1326	0
560	20231115	095600	0	1326	1326	1326	1326	0
561	20231115	095500	0	1326	1326	1326	1326	0
562	20231115	095400	0	1326	1326	1326	1326	0
563	20231115	095300	0	1326	1326	1326	1326	0
564	20231115	095200	0	1326	1326	1326	1326	0
565	20231115	095100	0	1326	1326	1326	1326	0
566	20231115	095000	0	1326	1326	1326	1326	0
567	20231115	094900	0	1326	1326	1326	1326	0
568	20231115	094800	0	1326	1326	1326	1326	0
569	20231115	094700	0	1326	1326	1326	1326	0
570	20231115	094600	0	1326	1326	1326	1326	0
571	20231115	094500	0	1326	1326	1326	1326	0
572	20231115	094400	0	1326	1326	1326	1326	0
573	20231115	094300	0	1326	1326	1326	1326	0
574	20231115	094200	0	1326	1326	1326	1326	0
575	20231115	094100	0	1326	1326	1326	1326	0
576	20231115	094000	0	1326	1326	1326	1326	0
577	20231115	093900	0	1326	1326	1326	1326	0
578	20231115	093800	0	1326	1326	1326	1326	0
579	20231115	093700	0	1326	1326	1326	1326	0
580	20231115	093600	0	1326	1326	1326	1326	0
581	20231115	093500	0	1326	1326	1326	1326	0
582	20231115	093400	0	1326	1326	1326	1326	0
583	20231115	093300	0	1326	1326	1326	1326	0
584	20231115	093200	0	1326	1326	1326	1326	0
585	20231115	093100	0	1326	1326	1326	1326	0
586	20231115	093000	0	1326	1326	1326	1326	0
587	20231115	092900	0	1326	1326	1326	1326	0
588	20231115	092800	0	1326	1326	1326	1326	0
589	20231115	092700	0	1326	1326	1326	1326	0
590	20231115	092600	0	1326	1326	1326	1326	0
591	20231115	092500	0	1326	1326	1326	1326	0
592	20231115	092400	0	1326	1326	1326	1326	0
593	20231115	092300	0	1326	1326	1326	1326	0
594	20231115	092200	0	1326	1326	1326	1326	0
595	20231115	092100	0	1326	1326	1326	1326	0
596	20231115	092000	0	1326	1326	1326	1326	0
597	20231115	091900	0	1326	1326	1326	1326	0
598	20231115	091800	0	1326	1326	1326	1326	0
599	20231115	091700	0	1326	1326	1326	1326	0
600	20231115	091600	0	1326	1326	1326	1326	0
601	20231115	091500	0	1326	1326	1326	1326	0
602	20231115	091400	0	1326	1326	1326	1326	0
603	20231115	091300	0	1326	1326	1326	1326	0
604	20231115	091200	0	1326	1326	1326	1326	0
605	20231115	091100	0	1326	1326	1326	1326	0
606	20231115	091000	0	1326	1326	1326	1326	0
607	20231115	090900	0	1326	1326	1326	1326	0
608	20231115	090800	0	1326	1326	1326	1326	0
609	20231115	090700	0	1326	1326	1326	1326	0
610	20231115	090600	0	1326	1326	1326	1326	0
611	20231115	090500	0	1326	1326	1326	1326	0
612	20231115	090400	0	1326	1326	1326	1326	0
613	20231115	090300	0	1326	1326	1326	1326	0
614	20231115	090200	0	1326	1326	1326	1326	0
615	20231115	090100	0	1326	1326	1326	1326	0
616	20231115	090000	0	1326	1326	1326	1326	0