KissMeData/033180/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190800	0	1326	1326	1326	1326	0
3	20231123	190700	0	1326	1326	1326	1326	0
4	20231123	190600	0	1326	1326	1326	1326	0
5	20231123	190500	0	1326	1326	1326	1326	0
6	20231123	190400	0	1326	1326	1326	1326	0
7	20231123	190300	0	1326	1326	1326	1326	0
8	20231123	190200	0	1326	1326	1326	1326	0
9	20231123	190100	0	1326	1326	1326	1326	0
10	20231123	190000	0	1326	1326	1326	1326	0
11	20231123	185900	0	1326	1326	1326	1326	0
12	20231123	185800	0	1326	1326	1326	1326	0
13	20231123	185700	0	1326	1326	1326	1326	0
14	20231123	185600	0	1326	1326	1326	1326	0
15	20231123	185500	0	1326	1326	1326	1326	0
16	20231123	185400	0	1326	1326	1326	1326	0
17	20231123	185300	0	1326	1326	1326	1326	0
18	20231123	185200	0	1326	1326	1326	1326	0
19	20231123	185100	0	1326	1326	1326	1326	0
20	20231123	185000	0	1326	1326	1326	1326	0
21	20231123	184900	0	1326	1326	1326	1326	0
22	20231123	184800	0	1326	1326	1326	1326	0
23	20231123	184700	0	1326	1326	1326	1326	0
24	20231123	184600	0	1326	1326	1326	1326	0
25	20231123	184500	0	1326	1326	1326	1326	0
26	20231123	184400	0	1326	1326	1326	1326	0
27	20231123	184300	0	1326	1326	1326	1326	0
28	20231123	184200	0	1326	1326	1326	1326	0
29	20231123	184100	0	1326	1326	1326	1326	0
30	20231123	184000	0	1326	1326	1326	1326	0
31	20231123	183900	0	1326	1326	1326	1326	0
32	20231123	183800	0	1326	1326	1326	1326	0
33	20231123	183700	0	1326	1326	1326	1326	0
34	20231123	183600	0	1326	1326	1326	1326	0
35	20231123	183500	0	1326	1326	1326	1326	0
36	20231123	183400	0	1326	1326	1326	1326	0
37	20231123	183300	0	1326	1326	1326	1326	0
38	20231123	183200	0	1326	1326	1326	1326	0
39	20231123	183100	0	1326	1326	1326	1326	0
40	20231123	183000	0	1326	1326	1326	1326	0
41	20231123	182900	0	1326	1326	1326	1326	0
42	20231123	182800	0	1326	1326	1326	1326	0
43	20231123	182700	0	1326	1326	1326	1326	0
44	20231123	182600	0	1326	1326	1326	1326	0
45	20231123	182500	0	1326	1326	1326	1326	0
46	20231123	182400	0	1326	1326	1326	1326	0
47	20231123	182300	0	1326	1326	1326	1326	0
48	20231123	182200	0	1326	1326	1326	1326	0
49	20231123	182100	0	1326	1326	1326	1326	0
50	20231123	182000	0	1326	1326	1326	1326	0
51	20231123	181900	0	1326	1326	1326	1326	0
52	20231123	181800	0	1326	1326	1326	1326	0
53	20231123	181700	0	1326	1326	1326	1326	0
54	20231123	181600	0	1326	1326	1326	1326	0
55	20231123	181500	0	1326	1326	1326	1326	0
56	20231123	181400	0	1326	1326	1326	1326	0
57	20231123	181300	0	1326	1326	1326	1326	0
58	20231123	181200	0	1326	1326	1326	1326	0
59	20231123	181100	0	1326	1326	1326	1326	0
60	20231123	181000	0	1326	1326	1326	1326	0
61	20231123	180900	0	1326	1326	1326	1326	0
62	20231123	180800	0	1326	1326	1326	1326	0
63	20231123	180700	0	1326	1326	1326	1326	0
64	20231123	180600	0	1326	1326	1326	1326	0
65	20231123	180500	0	1326	1326	1326	1326	0
66	20231123	180400	0	1326	1326	1326	1326	0
67	20231123	180300	0	1326	1326	1326	1326	0
68	20231123	180200	0	1326	1326	1326	1326	0
69	20231123	180100	0	1326	1326	1326	1326	0
70	20231123	180000	0	1326	1326	1326	1326	0
71	20231123	175900	0	1326	1326	1326	1326	0
72	20231123	175800	0	1326	1326	1326	1326	0
73	20231123	175700	0	1326	1326	1326	1326	0
74	20231123	175600	0	1326	1326	1326	1326	0
75	20231123	175500	0	1326	1326	1326	1326	0
76	20231123	175400	0	1326	1326	1326	1326	0
77	20231123	175300	0	1326	1326	1326	1326	0
78	20231123	175200	0	1326	1326	1326	1326	0
79	20231123	175100	0	1326	1326	1326	1326	0
80	20231123	175000	0	1326	1326	1326	1326	0
81	20231123	174900	0	1326	1326	1326	1326	0
82	20231123	174800	0	1326	1326	1326	1326	0
83	20231123	174700	0	1326	1326	1326	1326	0
84	20231123	174600	0	1326	1326	1326	1326	0
85	20231123	174500	0	1326	1326	1326	1326	0
86	20231123	174400	0	1326	1326	1326	1326	0
87	20231123	174300	0	1326	1326	1326	1326	0
88	20231123	174200	0	1326	1326	1326	1326	0
89	20231123	174100	0	1326	1326	1326	1326	0
90	20231123	174000	0	1326	1326	1326	1326	0
91	20231123	173900	0	1326	1326	1326	1326	0
92	20231123	173800	0	1326	1326	1326	1326	0
93	20231123	173700	0	1326	1326	1326	1326	0
94	20231123	173600	0	1326	1326	1326	1326	0
95	20231123	173500	0	1326	1326	1326	1326	0
96	20231123	173400	0	1326	1326	1326	1326	0
97	20231123	173300	0	1326	1326	1326	1326	0
98	20231123	173200	0	1326	1326	1326	1326	0
99	20231123	173100	0	1326	1326	1326	1326	0
100	20231123	173000	0	1326	1326	1326	1326	0
101	20231123	172900	0	1326	1326	1326	1326	0
102	20231123	172800	0	1326	1326	1326	1326	0
103	20231123	172700	0	1326	1326	1326	1326	0
104	20231123	172600	0	1326	1326	1326	1326	0
105	20231123	172500	0	1326	1326	1326	1326	0
106	20231123	172400	0	1326	1326	1326	1326	0
107	20231123	172300	0	1326	1326	1326	1326	0
108	20231123	172200	0	1326	1326	1326	1326	0
109	20231123	172100	0	1326	1326	1326	1326	0
110	20231123	172000	0	1326	1326	1326	1326	0
111	20231123	171900	0	1326	1326	1326	1326	0
112	20231123	171800	0	1326	1326	1326	1326	0
113	20231123	171700	0	1326	1326	1326	1326	0
114	20231123	171600	0	1326	1326	1326	1326	0
115	20231123	171500	0	1326	1326	1326	1326	0
116	20231123	171400	0	1326	1326	1326	1326	0
117	20231123	171300	0	1326	1326	1326	1326	0
118	20231123	171200	0	1326	1326	1326	1326	0
119	20231123	171100	0	1326	1326	1326	1326	0
120	20231123	171000	0	1326	1326	1326	1326	0
121	20231123	170900	0	1326	1326	1326	1326	0
122	20231123	170800	0	1326	1326	1326	1326	0
123	20231123	170700	0	1326	1326	1326	1326	0
124	20231123	170600	0	1326	1326	1326	1326	0
125	20231123	170500	0	1326	1326	1326	1326	0
126	20231123	170400	0	1326	1326	1326	1326	0
127	20231123	170300	0	1326	1326	1326	1326	0
128	20231123	170200	0	1326	1326	1326	1326	0
129	20231123	170100	0	1326	1326	1326	1326	0
130	20231123	170000	0	1326	1326	1326	1326	0
131	20231123	165900	0	1326	1326	1326	1326	0
132	20231123	165800	0	1326	1326	1326	1326	0
133	20231123	165700	0	1326	1326	1326	1326	0
134	20231123	165600	0	1326	1326	1326	1326	0
135	20231123	165500	0	1326	1326	1326	1326	0
136	20231123	165400	0	1326	1326	1326	1326	0
137	20231123	165300	0	1326	1326	1326	1326	0
138	20231123	165200	0	1326	1326	1326	1326	0
139	20231123	165100	0	1326	1326	1326	1326	0
140	20231123	165000	0	1326	1326	1326	1326	0
141	20231123	164900	0	1326	1326	1326	1326	0
142	20231123	164800	0	1326	1326	1326	1326	0
143	20231123	164700	0	1326	1326	1326	1326	0
144	20231123	164600	0	1326	1326	1326	1326	0
145	20231123	164500	0	1326	1326	1326	1326	0
146	20231123	164400	0	1326	1326	1326	1326	0
147	20231123	164300	0	1326	1326	1326	1326	0
148	20231123	164200	0	1326	1326	1326	1326	0
149	20231123	164100	0	1326	1326	1326	1326	0
150	20231123	164000	0	1326	1326	1326	1326	0
151	20231123	163900	0	1326	1326	1326	1326	0
152	20231123	163800	0	1326	1326	1326	1326	0
153	20231123	163700	0	1326	1326	1326	1326	0
154	20231123	163600	0	1326	1326	1326	1326	0
155	20231123	163500	0	1326	1326	1326	1326	0
156	20231123	163400	0	1326	1326	1326	1326	0
157	20231123	163300	0	1326	1326	1326	1326	0
158	20231123	163200	0	1326	1326	1326	1326	0
159	20231123	163100	0	1326	1326	1326	1326	0
160	20231123	163000	0	1326	1326	1326	1326	0
161	20231123	162900	0	1326	1326	1326	1326	0
162	20231123	162800	0	1326	1326	1326	1326	0
163	20231123	162700	0	1326	1326	1326	1326	0
164	20231123	162600	0	1326	1326	1326	1326	0
165	20231123	162500	0	1326	1326	1326	1326	0
166	20231123	162400	0	1326	1326	1326	1326	0
167	20231123	162300	0	1326	1326	1326	1326	0
168	20231123	162200	0	1326	1326	1326	1326	0
169	20231123	162100	0	1326	1326	1326	1326	0
170	20231123	162000	0	1326	1326	1326	1326	0
171	20231123	161900	0	1326	1326	1326	1326	0
172	20231123	161800	0	1326	1326	1326	1326	0
173	20231123	161700	0	1326	1326	1326	1326	0
174	20231123	161600	0	1326	1326	1326	1326	0
175	20231123	161500	0	1326	1326	1326	1326	0
176	20231123	161400	0	1326	1326	1326	1326	0
177	20231123	161300	0	1326	1326	1326	1326	0
178	20231123	161200	0	1326	1326	1326	1326	0
179	20231123	161100	0	1326	1326	1326	1326	0
180	20231123	161000	0	1326	1326	1326	1326	0
181	20231123	160900	0	1326	1326	1326	1326	0
182	20231123	160800	0	1326	1326	1326	1326	0
183	20231123	160700	0	1326	1326	1326	1326	0
184	20231123	160600	0	1326	1326	1326	1326	0
185	20231123	160500	0	1326	1326	1326	1326	0
186	20231123	160400	0	1326	1326	1326	1326	0
187	20231123	160300	0	1326	1326	1326	1326	0
188	20231123	160200	0	1326	1326	1326	1326	0
189	20231123	160100	0	1326	1326	1326	1326	0
190	20231123	160000	0	1326	1326	1326	1326	0
191	20231123	155900	0	1326	1326	1326	1326	0
192	20231123	155800	0	1326	1326	1326	1326	0
193	20231123	155700	0	1326	1326	1326	1326	0
194	20231123	155600	0	1326	1326	1326	1326	0
195	20231123	155500	0	1326	1326	1326	1326	0
196	20231123	155400	0	1326	1326	1326	1326	0
197	20231123	155300	0	1326	1326	1326	1326	0
198	20231123	155200	0	1326	1326	1326	1326	0
199	20231123	155100	0	1326	1326	1326	1326	0
200	20231123	155000	0	1326	1326	1326	1326	0
201	20231123	154900	0	1326	1326	1326	1326	0
202	20231123	154800	0	1326	1326	1326	1326	0
203	20231123	154700	0	1326	1326	1326	1326	0
204	20231123	154600	0	1326	1326	1326	1326	0
205	20231123	154500	0	1326	1326	1326	1326	0
206	20231123	154400	0	1326	1326	1326	1326	0
207	20231123	154300	0	1326	1326	1326	1326	0
208	20231123	154200	0	1326	1326	1326	1326	0
209	20231123	154100	0	1326	1326	1326	1326	0
210	20231123	154000	0	1326	1326	1326	1326	0
211	20231123	153900	0	1326	1326	1326	1326	0
212	20231123	153800	0	1326	1326	1326	1326	0
213	20231123	153700	0	1326	1326	1326	1326	0
214	20231123	153600	0	1326	1326	1326	1326	0
215	20231123	153500	0	1326	1326	1326	1326	0
216	20231123	153400	0	1326	1326	1326	1326	0
217	20231123	153300	0	1326	1326	1326	1326	0
218	20231123	153200	0	1326	1326	1326	1326	0
219	20231123	153100	0	1326	1326	1326	1326	0
220	20231123	153000	0	1326	1326	1326	1326	0
221	20231123	152900	0	1326	1326	1326	1326	0
222	20231123	152800	0	1326	1326	1326	1326	0
223	20231123	152700	0	1326	1326	1326	1326	0
224	20231123	152600	0	1326	1326	1326	1326	0
225	20231123	152500	0	1326	1326	1326	1326	0
226	20231123	152400	0	1326	1326	1326	1326	0
227	20231123	152300	0	1326	1326	1326	1326	0
228	20231123	152200	0	1326	1326	1326	1326	0
229	20231123	152100	0	1326	1326	1326	1326	0
230	20231123	152000	0	1326	1326	1326	1326	0
231	20231123	151900	0	1326	1326	1326	1326	0
232	20231123	151800	0	1326	1326	1326	1326	0
233	20231123	151700	0	1326	1326	1326	1326	0
234	20231123	151600	0	1326	1326	1326	1326	0
235	20231123	151500	0	1326	1326	1326	1326	0
236	20231123	151400	0	1326	1326	1326	1326	0
237	20231123	151300	0	1326	1326	1326	1326	0
238	20231123	151200	0	1326	1326	1326	1326	0
239	20231123	151100	0	1326	1326	1326	1326	0
240	20231123	151000	0	1326	1326	1326	1326	0
241	20231123	150900	0	1326	1326	1326	1326	0
242	20231123	150800	0	1326	1326	1326	1326	0
243	20231123	150700	0	1326	1326	1326	1326	0
244	20231123	150600	0	1326	1326	1326	1326	0
245	20231123	150500	0	1326	1326	1326	1326	0
246	20231123	150400	0	1326	1326	1326	1326	0
247	20231123	150300	0	1326	1326	1326	1326	0
248	20231123	150200	0	1326	1326	1326	1326	0
249	20231123	150100	0	1326	1326	1326	1326	0
250	20231123	150000	0	1326	1326	1326	1326	0
251	20231123	145900	0	1326	1326	1326	1326	0
252	20231123	145800	0	1326	1326	1326	1326	0
253	20231123	145700	0	1326	1326	1326	1326	0
254	20231123	145600	0	1326	1326	1326	1326	0
255	20231123	145500	0	1326	1326	1326	1326	0
256	20231123	145400	0	1326	1326	1326	1326	0
257	20231123	145300	0	1326	1326	1326	1326	0
258	20231123	145200	0	1326	1326	1326	1326	0
259	20231123	145100	0	1326	1326	1326	1326	0
260	20231123	145000	0	1326	1326	1326	1326	0
261	20231123	144900	0	1326	1326	1326	1326	0
262	20231123	144800	0	1326	1326	1326	1326	0
263	20231123	144700	0	1326	1326	1326	1326	0
264	20231123	144600	0	1326	1326	1326	1326	0
265	20231123	144500	0	1326	1326	1326	1326	0
266	20231123	144400	0	1326	1326	1326	1326	0
267	20231123	144300	0	1326	1326	1326	1326	0
268	20231123	144200	0	1326	1326	1326	1326	0
269	20231123	144100	0	1326	1326	1326	1326	0
270	20231123	144000	0	1326	1326	1326	1326	0
271	20231123	143900	0	1326	1326	1326	1326	0
272	20231123	143800	0	1326	1326	1326	1326	0
273	20231123	143700	0	1326	1326	1326	1326	0
274	20231123	143600	0	1326	1326	1326	1326	0
275	20231123	143500	0	1326	1326	1326	1326	0
276	20231123	143400	0	1326	1326	1326	1326	0
277	20231123	143300	0	1326	1326	1326	1326	0
278	20231123	143200	0	1326	1326	1326	1326	0
279	20231123	143100	0	1326	1326	1326	1326	0
280	20231123	143000	0	1326	1326	1326	1326	0
281	20231123	142900	0	1326	1326	1326	1326	0
282	20231123	142800	0	1326	1326	1326	1326	0
283	20231123	142700	0	1326	1326	1326	1326	0
284	20231123	142600	0	1326	1326	1326	1326	0
285	20231123	142500	0	1326	1326	1326	1326	0
286	20231123	142400	0	1326	1326	1326	1326	0
287	20231123	142300	0	1326	1326	1326	1326	0
288	20231123	142200	0	1326	1326	1326	1326	0
289	20231123	142100	0	1326	1326	1326	1326	0
290	20231123	142000	0	1326	1326	1326	1326	0
291	20231123	141900	0	1326	1326	1326	1326	0
292	20231123	141800	0	1326	1326	1326	1326	0
293	20231123	141700	0	1326	1326	1326	1326	0
294	20231123	141600	0	1326	1326	1326	1326	0
295	20231123	141500	0	1326	1326	1326	1326	0
296	20231123	141400	0	1326	1326	1326	1326	0
297	20231123	141300	0	1326	1326	1326	1326	0
298	20231123	141200	0	1326	1326	1326	1326	0
299	20231123	141100	0	1326	1326	1326	1326	0
300	20231123	141000	0	1326	1326	1326	1326	0
301	20231123	140900	0	1326	1326	1326	1326	0
302	20231123	140800	0	1326	1326	1326	1326	0
303	20231123	140700	0	1326	1326	1326	1326	0
304	20231123	140600	0	1326	1326	1326	1326	0
305	20231123	140500	0	1326	1326	1326	1326	0
306	20231123	140400	0	1326	1326	1326	1326	0
307	20231123	140300	0	1326	1326	1326	1326	0
308	20231123	140200	0	1326	1326	1326	1326	0
309	20231123	140100	0	1326	1326	1326	1326	0
310	20231123	140000	0	1326	1326	1326	1326	0
311	20231123	135900	0	1326	1326	1326	1326	0
312	20231123	135800	0	1326	1326	1326	1326	0
313	20231123	135700	0	1326	1326	1326	1326	0
314	20231123	135600	0	1326	1326	1326	1326	0
315	20231123	135500	0	1326	1326	1326	1326	0
316	20231123	135400	0	1326	1326	1326	1326	0
317	20231123	135300	0	1326	1326	1326	1326	0
318	20231123	135200	0	1326	1326	1326	1326	0
319	20231123	135100	0	1326	1326	1326	1326	0
320	20231123	135000	0	1326	1326	1326	1326	0
321	20231123	134900	0	1326	1326	1326	1326	0
322	20231123	134800	0	1326	1326	1326	1326	0
323	20231123	134700	0	1326	1326	1326	1326	0
324	20231123	134600	0	1326	1326	1326	1326	0
325	20231123	134500	0	1326	1326	1326	1326	0
326	20231123	134400	0	1326	1326	1326	1326	0
327	20231123	134300	0	1326	1326	1326	1326	0
328	20231123	134200	0	1326	1326	1326	1326	0
329	20231123	134100	0	1326	1326	1326	1326	0
330	20231123	134000	0	1326	1326	1326	1326	0
331	20231123	133900	0	1326	1326	1326	1326	0
332	20231123	133800	0	1326	1326	1326	1326	0
333	20231123	133700	0	1326	1326	1326	1326	0
334	20231123	133600	0	1326	1326	1326	1326	0
335	20231123	133500	0	1326	1326	1326	1326	0
336	20231123	133400	0	1326	1326	1326	1326	0
337	20231123	133300	0	1326	1326	1326	1326	0
338	20231123	133200	0	1326	1326	1326	1326	0
339	20231123	133100	0	1326	1326	1326	1326	0
340	20231123	133000	0	1326	1326	1326	1326	0
341	20231123	132900	0	1326	1326	1326	1326	0
342	20231123	132800	0	1326	1326	1326	1326	0
343	20231123	132700	0	1326	1326	1326	1326	0
344	20231123	132600	0	1326	1326	1326	1326	0
345	20231123	132500	0	1326	1326	1326	1326	0
346	20231123	132400	0	1326	1326	1326	1326	0
347	20231123	132300	0	1326	1326	1326	1326	0
348	20231123	132200	0	1326	1326	1326	1326	0
349	20231123	132100	0	1326	1326	1326	1326	0
350	20231123	132000	0	1326	1326	1326	1326	0
351	20231123	131900	0	1326	1326	1326	1326	0
352	20231123	131800	0	1326	1326	1326	1326	0
353	20231123	131700	0	1326	1326	1326	1326	0
354	20231123	131600	0	1326	1326	1326	1326	0
355	20231123	131500	0	1326	1326	1326	1326	0
356	20231123	131400	0	1326	1326	1326	1326	0
357	20231123	131300	0	1326	1326	1326	1326	0
358	20231123	131200	0	1326	1326	1326	1326	0
359	20231123	131100	0	1326	1326	1326	1326	0
360	20231123	131000	0	1326	1326	1326	1326	0
361	20231123	130900	0	1326	1326	1326	1326	0
362	20231123	130800	0	1326	1326	1326	1326	0
363	20231123	130700	0	1326	1326	1326	1326	0
364	20231123	130600	0	1326	1326	1326	1326	0
365	20231123	130500	0	1326	1326	1326	1326	0
366	20231123	130400	0	1326	1326	1326	1326	0
367	20231123	130300	0	1326	1326	1326	1326	0
368	20231123	130200	0	1326	1326	1326	1326	0
369	20231123	130100	0	1326	1326	1326	1326	0
370	20231123	130000	0	1326	1326	1326	1326	0
371	20231123	125900	0	1326	1326	1326	1326	0
372	20231123	125800	0	1326	1326	1326	1326	0
373	20231123	125700	0	1326	1326	1326	1326	0
374	20231123	125600	0	1326	1326	1326	1326	0
375	20231123	125500	0	1326	1326	1326	1326	0
376	20231123	125400	0	1326	1326	1326	1326	0
377	20231123	125300	0	1326	1326	1326	1326	0
378	20231123	125200	0	1326	1326	1326	1326	0
379	20231123	125100	0	1326	1326	1326	1326	0
380	20231123	125000	0	1326	1326	1326	1326	0
381	20231123	124900	0	1326	1326	1326	1326	0
382	20231123	124800	0	1326	1326	1326	1326	0
383	20231123	124700	0	1326	1326	1326	1326	0
384	20231123	124600	0	1326	1326	1326	1326	0
385	20231123	124500	0	1326	1326	1326	1326	0
386	20231123	124400	0	1326	1326	1326	1326	0
387	20231123	124300	0	1326	1326	1326	1326	0
388	20231123	124200	0	1326	1326	1326	1326	0
389	20231123	124100	0	1326	1326	1326	1326	0
390	20231123	124000	0	1326	1326	1326	1326	0
391	20231123	123900	0	1326	1326	1326	1326	0
392	20231123	123800	0	1326	1326	1326	1326	0
393	20231123	123700	0	1326	1326	1326	1326	0
394	20231123	123600	0	1326	1326	1326	1326	0
395	20231123	123500	0	1326	1326	1326	1326	0
396	20231123	123400	0	1326	1326	1326	1326	0
397	20231123	123300	0	1326	1326	1326	1326	0
398	20231123	123200	0	1326	1326	1326	1326	0
399	20231123	123100	0	1326	1326	1326	1326	0
400	20231123	123000	0	1326	1326	1326	1326	0
401	20231123	122900	0	1326	1326	1326	1326	0
402	20231123	122800	0	1326	1326	1326	1326	0
403	20231123	122700	0	1326	1326	1326	1326	0
404	20231123	122600	0	1326	1326	1326	1326	0
405	20231123	122500	0	1326	1326	1326	1326	0
406	20231123	122400	0	1326	1326	1326	1326	0
407	20231123	122300	0	1326	1326	1326	1326	0
408	20231123	122200	0	1326	1326	1326	1326	0
409	20231123	122100	0	1326	1326	1326	1326	0
410	20231123	122000	0	1326	1326	1326	1326	0
411	20231123	121900	0	1326	1326	1326	1326	0
412	20231123	121800	0	1326	1326	1326	1326	0
413	20231123	121700	0	1326	1326	1326	1326	0
414	20231123	121600	0	1326	1326	1326	1326	0
415	20231123	121500	0	1326	1326	1326	1326	0
416	20231123	121400	0	1326	1326	1326	1326	0
417	20231123	121300	0	1326	1326	1326	1326	0
418	20231123	121200	0	1326	1326	1326	1326	0
419	20231123	121100	0	1326	1326	1326	1326	0
420	20231123	121000	0	1326	1326	1326	1326	0
421	20231123	120900	0	1326	1326	1326	1326	0
422	20231123	120800	0	1326	1326	1326	1326	0
423	20231123	120700	0	1326	1326	1326	1326	0
424	20231123	120600	0	1326	1326	1326	1326	0
425	20231123	120500	0	1326	1326	1326	1326	0
426	20231123	120400	0	1326	1326	1326	1326	0
427	20231123	120300	0	1326	1326	1326	1326	0
428	20231123	120200	0	1326	1326	1326	1326	0
429	20231123	120100	0	1326	1326	1326	1326	0
430	20231123	120000	0	1326	1326	1326	1326	0
431	20231123	115900	0	1326	1326	1326	1326	0
432	20231123	115800	0	1326	1326	1326	1326	0
433	20231123	115700	0	1326	1326	1326	1326	0
434	20231123	115600	0	1326	1326	1326	1326	0
435	20231123	115500	0	1326	1326	1326	1326	0
436	20231123	115400	0	1326	1326	1326	1326	0
437	20231123	115300	0	1326	1326	1326	1326	0
438	20231123	115200	0	1326	1326	1326	1326	0
439	20231123	115100	0	1326	1326	1326	1326	0
440	20231123	115000	0	1326	1326	1326	1326	0
441	20231123	114900	0	1326	1326	1326	1326	0
442	20231123	114800	0	1326	1326	1326	1326	0
443	20231123	114700	0	1326	1326	1326	1326	0
444	20231123	114600	0	1326	1326	1326	1326	0
445	20231123	114500	0	1326	1326	1326	1326	0
446	20231123	114400	0	1326	1326	1326	1326	0
447	20231123	114300	0	1326	1326	1326	1326	0
448	20231123	114200	0	1326	1326	1326	1326	0
449	20231123	114100	0	1326	1326	1326	1326	0
450	20231123	114000	0	1326	1326	1326	1326	0
451	20231123	113900	0	1326	1326	1326	1326	0
452	20231123	113800	0	1326	1326	1326	1326	0
453	20231123	113700	0	1326	1326	1326	1326	0
454	20231123	113600	0	1326	1326	1326	1326	0
455	20231123	113500	0	1326	1326	1326	1326	0
456	20231123	113400	0	1326	1326	1326	1326	0
457	20231123	113300	0	1326	1326	1326	1326	0
458	20231123	113200	0	1326	1326	1326	1326	0
459	20231123	113100	0	1326	1326	1326	1326	0
460	20231123	113000	0	1326	1326	1326	1326	0
461	20231123	112900	0	1326	1326	1326	1326	0
462	20231123	112800	0	1326	1326	1326	1326	0
463	20231123	112700	0	1326	1326	1326	1326	0
464	20231123	112600	0	1326	1326	1326	1326	0
465	20231123	112500	0	1326	1326	1326	1326	0
466	20231123	112400	0	1326	1326	1326	1326	0
467	20231123	112300	0	1326	1326	1326	1326	0
468	20231123	112200	0	1326	1326	1326	1326	0
469	20231123	112100	0	1326	1326	1326	1326	0
470	20231123	112000	0	1326	1326	1326	1326	0
471	20231123	111900	0	1326	1326	1326	1326	0
472	20231123	111800	0	1326	1326	1326	1326	0
473	20231123	111700	0	1326	1326	1326	1326	0
474	20231123	111600	0	1326	1326	1326	1326	0
475	20231123	111500	0	1326	1326	1326	1326	0
476	20231123	111400	0	1326	1326	1326	1326	0
477	20231123	111300	0	1326	1326	1326	1326	0
478	20231123	111200	0	1326	1326	1326	1326	0
479	20231123	111100	0	1326	1326	1326	1326	0
480	20231123	111000	0	1326	1326	1326	1326	0
481	20231123	110900	0	1326	1326	1326	1326	0
482	20231123	110800	0	1326	1326	1326	1326	0
483	20231123	110700	0	1326	1326	1326	1326	0
484	20231123	110600	0	1326	1326	1326	1326	0
485	20231123	110500	0	1326	1326	1326	1326	0
486	20231123	110400	0	1326	1326	1326	1326	0
487	20231123	110300	0	1326	1326	1326	1326	0
488	20231123	110200	0	1326	1326	1326	1326	0
489	20231123	110100	0	1326	1326	1326	1326	0
490	20231123	110000	0	1326	1326	1326	1326	0
491	20231123	105900	0	1326	1326	1326	1326	0
492	20231123	105800	0	1326	1326	1326	1326	0
493	20231123	105700	0	1326	1326	1326	1326	0
494	20231123	105600	0	1326	1326	1326	1326	0
495	20231123	105500	0	1326	1326	1326	1326	0
496	20231123	105400	0	1326	1326	1326	1326	0
497	20231123	105300	0	1326	1326	1326	1326	0
498	20231123	105200	0	1326	1326	1326	1326	0
499	20231123	105100	0	1326	1326	1326	1326	0
500	20231123	105000	0	1326	1326	1326	1326	0
501	20231123	104900	0	1326	1326	1326	1326	0
502	20231123	104800	0	1326	1326	1326	1326	0
503	20231123	104700	0	1326	1326	1326	1326	0
504	20231123	104600	0	1326	1326	1326	1326	0
505	20231123	104500	0	1326	1326	1326	1326	0
506	20231123	104400	0	1326	1326	1326	1326	0
507	20231123	104300	0	1326	1326	1326	1326	0
508	20231123	104200	0	1326	1326	1326	1326	0
509	20231123	104100	0	1326	1326	1326	1326	0
510	20231123	104000	0	1326	1326	1326	1326	0
511	20231123	103900	0	1326	1326	1326	1326	0
512	20231123	103800	0	1326	1326	1326	1326	0
513	20231123	103700	0	1326	1326	1326	1326	0
514	20231123	103600	0	1326	1326	1326	1326	0
515	20231123	103500	0	1326	1326	1326	1326	0
516	20231123	103400	0	1326	1326	1326	1326	0
517	20231123	103300	0	1326	1326	1326	1326	0
518	20231123	103200	0	1326	1326	1326	1326	0
519	20231123	103100	0	1326	1326	1326	1326	0
520	20231123	103000	0	1326	1326	1326	1326	0
521	20231123	102900	0	1326	1326	1326	1326	0
522	20231123	102800	0	1326	1326	1326	1326	0
523	20231123	102700	0	1326	1326	1326	1326	0
524	20231123	102600	0	1326	1326	1326	1326	0
525	20231123	102500	0	1326	1326	1326	1326	0
526	20231123	102400	0	1326	1326	1326	1326	0
527	20231123	102300	0	1326	1326	1326	1326	0
528	20231123	102200	0	1326	1326	1326	1326	0
529	20231123	102100	0	1326	1326	1326	1326	0
530	20231123	102000	0	1326	1326	1326	1326	0
531	20231123	101900	0	1326	1326	1326	1326	0
532	20231123	101800	0	1326	1326	1326	1326	0
533	20231123	101700	0	1326	1326	1326	1326	0
534	20231123	101600	0	1326	1326	1326	1326	0
535	20231123	101500	0	1326	1326	1326	1326	0
536	20231123	101400	0	1326	1326	1326	1326	0
537	20231123	101300	0	1326	1326	1326	1326	0
538	20231123	101200	0	1326	1326	1326	1326	0
539	20231123	101100	0	1326	1326	1326	1326	0
540	20231123	101000	0	1326	1326	1326	1326	0
541	20231123	100900	0	1326	1326	1326	1326	0
542	20231123	100800	0	1326	1326	1326	1326	0
543	20231123	100700	0	1326	1326	1326	1326	0
544	20231123	100600	0	1326	1326	1326	1326	0
545	20231123	100500	0	1326	1326	1326	1326	0
546	20231123	100400	0	1326	1326	1326	1326	0
547	20231123	100300	0	1326	1326	1326	1326	0
548	20231123	100200	0	1326	1326	1326	1326	0
549	20231123	100100	0	1326	1326	1326	1326	0
550	20231123	100000	0	1326	1326	1326	1326	0
551	20231123	095900	0	1326	1326	1326	1326	0
552	20231123	095800	0	1326	1326	1326	1326	0
553	20231123	095700	0	1326	1326	1326	1326	0
554	20231123	095600	0	1326	1326	1326	1326	0
555	20231123	095500	0	1326	1326	1326	1326	0
556	20231123	095400	0	1326	1326	1326	1326	0
557	20231123	095300	0	1326	1326	1326	1326	0
558	20231123	095200	0	1326	1326	1326	1326	0
559	20231123	095100	0	1326	1326	1326	1326	0
560	20231123	095000	0	1326	1326	1326	1326	0
561	20231123	094900	0	1326	1326	1326	1326	0
562	20231123	094800	0	1326	1326	1326	1326	0
563	20231123	094700	0	1326	1326	1326	1326	0
564	20231123	094600	0	1326	1326	1326	1326	0
565	20231123	094500	0	1326	1326	1326	1326	0
566	20231123	094400	0	1326	1326	1326	1326	0
567	20231123	094300	0	1326	1326	1326	1326	0
568	20231123	094200	0	1326	1326	1326	1326	0
569	20231123	094100	0	1326	1326	1326	1326	0
570	20231123	094000	0	1326	1326	1326	1326	0
571	20231123	093900	0	1326	1326	1326	1326	0
572	20231123	093800	0	1326	1326	1326	1326	0
573	20231123	093700	0	1326	1326	1326	1326	0
574	20231123	093600	0	1326	1326	1326	1326	0
575	20231123	093500	0	1326	1326	1326	1326	0
576	20231123	093400	0	1326	1326	1326	1326	0
577	20231123	093300	0	1326	1326	1326	1326	0
578	20231123	093200	0	1326	1326	1326	1326	0
579	20231123	093100	0	1326	1326	1326	1326	0
580	20231123	093000	0	1326	1326	1326	1326	0
581	20231123	092900	0	1326	1326	1326	1326	0
582	20231123	092800	0	1326	1326	1326	1326	0
583	20231123	092700	0	1326	1326	1326	1326	0
584	20231123	092600	0	1326	1326	1326	1326	0
585	20231123	092500	0	1326	1326	1326	1326	0
586	20231123	092400	0	1326	1326	1326	1326	0
587	20231123	092300	0	1326	1326	1326	1326	0
588	20231123	092200	0	1326	1326	1326	1326	0
589	20231123	092100	0	1326	1326	1326	1326	0
590	20231123	092000	0	1326	1326	1326	1326	0
591	20231123	091900	0	1326	1326	1326	1326	0
592	20231123	091800	0	1326	1326	1326	1326	0
593	20231123	091700	0	1326	1326	1326	1326	0
594	20231123	091600	0	1326	1326	1326	1326	0
595	20231123	091500	0	1326	1326	1326	1326	0
596	20231123	091400	0	1326	1326	1326	1326	0
597	20231123	091300	0	1326	1326	1326	1326	0
598	20231123	091200	0	1326	1326	1326	1326	0
599	20231123	091100	0	1326	1326	1326	1326	0
600	20231123	091000	0	1326	1326	1326	1326	0
601	20231123	090900	0	1326	1326	1326	1326	0
602	20231123	090800	0	1326	1326	1326	1326	0
603	20231123	090700	0	1326	1326	1326	1326	0
604	20231123	090600	0	1326	1326	1326	1326	0
605	20231123	090500	0	1326	1326	1326	1326	0
606	20231123	090400	0	1326	1326	1326	1326	0
607	20231123	090300	0	1326	1326	1326	1326	0
608	20231123	090200	0	1326	1326	1326	1326	0
609	20231123	090100	0	1326	1326	1326	1326	0
610	20231123	090000	0	1326	1326	1326	1326	0