KissMeData/116100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201200	43312	1349	1349	1349	1349	25
3	20231108	201100	43312	1349	1349	1349	1349	0
4	20231108	201000	43312	1349	1349	1349	1349	0
5	20231108	200900	43312	1349	1349	1349	1349	0
6	20231108	200800	43312	1349	1349	1349	1349	0
7	20231108	200700	43312	1349	1349	1349	1349	0
8	20231108	200600	43312	1349	1349	1349	1349	0
9	20231108	200500	43312	1349	1349	1349	1349	0
10	20231108	200400	43312	1349	1349	1349	1349	0
11	20231108	200300	43312	1349	1349	1349	1349	0
12	20231108	200200	43312	1349	1349	1349	1349	0
13	20231108	200100	43312	1349	1349	1349	1349	0
14	20231108	200000	43312	1349	1349	1349	1349	0
15	20231108	195900	43312	1349	1349	1349	1349	0
16	20231108	195800	43312	1349	1349	1349	1349	0
17	20231108	195700	43312	1349	1349	1349	1349	0
18	20231108	195600	43312	1349	1349	1349	1349	0
19	20231108	195500	43312	1349	1349	1349	1349	0
20	20231108	195400	43312	1349	1349	1349	1349	0
21	20231108	195300	43312	1349	1349	1349	1349	0
22	20231108	195200	43312	1349	1349	1349	1349	0
23	20231108	195100	43312	1349	1349	1349	1349	0
24	20231108	195000	43312	1349	1349	1349	1349	0
25	20231108	194900	43312	1349	1349	1349	1349	0
26	20231108	194800	43312	1349	1349	1349	1349	0
27	20231108	194700	43312	1349	1349	1349	1349	0
28	20231108	194600	43312	1349	1349	1349	1349	0
29	20231108	194500	43312	1349	1349	1349	1349	0
30	20231108	194400	43312	1349	1349	1349	1349	0
31	20231108	194300	43312	1349	1349	1349	1349	0
32	20231108	194200	43312	1349	1349	1349	1349	25
33	20231108	194100	43312	1349	1349	1349	1349	0
34	20231108	194000	43312	1349	1349	1349	1349	0
35	20231108	193900	43312	1349	1349	1349	1349	0
36	20231108	193800	43312	1349	1349	1349	1349	0
37	20231108	193700	43312	1349	1349	1349	1349	0
38	20231108	193600	43312	1349	1349	1349	1349	0
39	20231108	193500	43312	1349	1349	1349	1349	0
40	20231108	193400	43312	1349	1349	1349	1349	0
41	20231108	193300	43312	1349	1349	1349	1349	0
42	20231108	193200	43312	1349	1349	1349	1349	0
43	20231108	193100	43312	1349	1349	1349	1349	0
44	20231108	193000	43312	1349	1349	1349	1349	0
45	20231108	192900	43312	1349	1349	1349	1349	0
46	20231108	192800	43312	1349	1349	1349	1349	0
47	20231108	192700	43312	1349	1349	1349	1349	0
48	20231108	192600	43312	1349	1349	1349	1349	0
49	20231108	192500	43312	1349	1349	1349	1349	0
50	20231108	192400	43312	1349	1349	1349	1349	0
51	20231108	192300	43312	1349	1349	1349	1349	0
52	20231108	192200	43312	1349	1349	1349	1349	0
53	20231108	192100	43312	1349	1349	1349	1349	0
54	20231108	192000	43312	1349	1349	1349	1349	0
55	20231108	191900	43312	1349	1349	1349	1349	0
56	20231108	191800	43312	1349	1349	1349	1349	0
57	20231108	191700	43312	1349	1349	1349	1349	0
58	20231108	191600	43312	1349	1349	1349	1349	0
59	20231108	191500	43312	1349	1349	1349	1349	0
60	20231108	191400	43312	1349	1349	1349	1349	0
61	20231108	191300	43312	1349	1349	1349	1349	0
62	20231108	191200	43312	1349	1349	1349	1349	25
63	20231108	191100	43312	1349	1349	1349	1349	0
64	20231108	191000	43312	1349	1349	1349	1349	0
65	20231108	190900	43312	1349	1349	1349	1349	0
66	20231108	190800	43312	1349	1349	1349	1349	0
67	20231108	190700	43312	1349	1349	1349	1349	0
68	20231108	190600	43312	1349	1349	1349	1349	0
69	20231108	190500	43312	1349	1349	1349	1349	0
70	20231108	190400	43312	1349	1349	1349	1349	0
71	20231108	190300	43312	1349	1349	1349	1349	0
72	20231108	190200	43312	1349	1349	1349	1349	0
73	20231108	190100	43312	1349	1349	1349	1349	0
74	20231108	190000	43312	1349	1349	1349	1349	0
75	20231108	185900	43312	1349	1349	1349	1349	0
76	20231108	185800	43312	1349	1349	1349	1349	0
77	20231108	185700	43312	1349	1349	1349	1349	0
78	20231108	185600	43312	1349	1349	1349	1349	0
79	20231108	185500	43312	1349	1349	1349	1349	0
80	20231108	185400	43312	1349	1349	1349	1349	0
81	20231108	185300	43312	1349	1349	1349	1349	0
82	20231108	185200	43312	1349	1349	1349	1349	0
83	20231108	185100	43312	1349	1349	1349	1349	0
84	20231108	185000	43312	1349	1349	1349	1349	0
85	20231108	184900	43312	1349	1349	1349	1349	0
86	20231108	184800	43312	1349	1349	1349	1349	0
87	20231108	184700	43312	1349	1349	1349	1349	0
88	20231108	184600	43312	1349	1349	1349	1349	0
89	20231108	184500	43312	1349	1349	1349	1349	0
90	20231108	184400	43312	1349	1349	1349	1349	0
91	20231108	184300	43312	1349	1349	1349	1349	0
92	20231108	184200	43312	1349	1349	1349	1349	25
93	20231108	184100	43312	1349	1349	1349	1349	0
94	20231108	184000	43312	1349	1349	1349	1349	0
95	20231108	183900	43312	1349	1349	1349	1349	0
96	20231108	183800	43312	1349	1349	1349	1349	0
97	20231108	183700	43312	1349	1349	1349	1349	0
98	20231108	183600	43312	1349	1349	1349	1349	0
99	20231108	183500	43312	1349	1349	1349	1349	0
100	20231108	183400	43312	1349	1349	1349	1349	0
101	20231108	183300	43312	1349	1349	1349	1349	0
102	20231108	183200	43312	1349	1349	1349	1349	0
103	20231108	183100	43312	1349	1349	1349	1349	0
104	20231108	183000	43312	1349	1349	1349	1349	0
105	20231108	182900	43312	1349	1349	1349	1349	0
106	20231108	182800	43312	1349	1349	1349	1349	0
107	20231108	182700	43312	1349	1349	1349	1349	0
108	20231108	182600	43312	1349	1349	1349	1349	0
109	20231108	182500	43312	1349	1349	1349	1349	0
110	20231108	182400	43312	1349	1349	1349	1349	0
111	20231108	182300	43312	1349	1349	1349	1349	0
112	20231108	182200	43312	1349	1349	1349	1349	0
113	20231108	182100	43312	1349	1349	1349	1349	0
114	20231108	182000	43312	1349	1349	1349	1349	0
115	20231108	181900	43312	1349	1349	1349	1349	0
116	20231108	181800	43312	1349	1349	1349	1349	0
117	20231108	181700	43312	1349	1349	1349	1349	0
118	20231108	181600	43312	1349	1349	1349	1349	0
119	20231108	181500	43312	1349	1349	1349	1349	0
120	20231108	181400	43312	1349	1349	1349	1349	0
121	20231108	181300	43312	1349	1349	1349	1349	0
122	20231108	181200	43312	1349	1349	1349	1349	25
123	20231108	181100	43312	1349	1349	1349	1349	0
124	20231108	181000	43312	1349	1349	1349	1349	0
125	20231108	180900	43312	1349	1349	1349	1349	0
126	20231108	180800	43312	1349	1349	1349	1349	0
127	20231108	180700	43312	1349	1349	1349	1349	0
128	20231108	180600	43312	1349	1349	1349	1349	0
129	20231108	180500	43312	1349	1349	1349	1349	0
130	20231108	180400	43312	1349	1349	1349	1349	0
131	20231108	180300	43312	1349	1349	1349	1349	0
132	20231108	180200	43312	1349	1349	1349	1349	0
133	20231108	180100	43312	1349	1349	1349	1349	0
134	20231108	180000	43312	1349	1349	1349	1349	0
135	20231108	175900	43312	1349	1349	1349	1349	0
136	20231108	175800	43312	1349	1349	1349	1349	0
137	20231108	175700	43312	1349	1349	1349	1349	0
138	20231108	175600	43312	1349	1349	1349	1349	0
139	20231108	175500	43312	1349	1349	1349	1349	0
140	20231108	175400	43312	1349	1349	1349	1349	0
141	20231108	175300	43312	1349	1349	1349	1349	0
142	20231108	175200	43312	1349	1349	1349	1349	0
143	20231108	175100	43312	1349	1349	1349	1349	0
144	20231108	175000	43312	1349	1349	1349	1349	0
145	20231108	174900	43312	1349	1349	1349	1349	0
146	20231108	174800	43312	1349	1349	1349	1349	0
147	20231108	174700	43312	1349	1349	1349	1349	0
148	20231108	174600	43312	1349	1349	1349	1349	0
149	20231108	174500	43312	1349	1349	1349	1349	0
150	20231108	174400	43312	1349	1349	1349	1349	0
151	20231108	174300	43312	1349	1349	1349	1349	0
152	20231108	174200	43312	1349	1349	1349	1349	25
153	20231108	174100	43312	1349	1349	1349	1349	0
154	20231108	174000	43312	1349	1349	1349	1349	0
155	20231108	173900	43312	1349	1349	1349	1349	0
156	20231108	173800	43312	1349	1349	1349	1349	0
157	20231108	173700	43312	1349	1349	1349	1349	0
158	20231108	173600	43312	1349	1349	1349	1349	0
159	20231108	173500	43312	1349	1349	1349	1349	0
160	20231108	173400	43312	1349	1349	1349	1349	0
161	20231108	173300	43312	1349	1349	1349	1349	0
162	20231108	173200	43312	1349	1349	1349	1349	0
163	20231108	173100	43312	1349	1349	1349	1349	0
164	20231108	173000	43312	1349	1349	1349	1349	0
165	20231108	172900	43312	1349	1349	1349	1349	0
166	20231108	172800	43312	1349	1349	1349	1349	0
167	20231108	172700	43312	1349	1349	1349	1349	0
168	20231108	172600	43312	1349	1349	1349	1349	0
169	20231108	172500	43312	1349	1349	1349	1349	0
170	20231108	172400	43312	1349	1349	1349	1349	0
171	20231108	172300	43312	1349	1349	1349	1349	0
172	20231108	172200	43312	1349	1349	1349	1349	0
173	20231108	172100	43312	1349	1349	1349	1349	0
174	20231108	172000	43312	1349	1349	1349	1349	0
175	20231108	171900	43312	1349	1349	1349	1349	0
176	20231108	171800	43312	1349	1349	1349	1349	0
177	20231108	171700	43312	1349	1349	1349	1349	0
178	20231108	171600	43312	1349	1349	1349	1349	0
179	20231108	171500	43312	1349	1349	1349	1349	0
180	20231108	171400	43312	1349	1349	1349	1349	0
181	20231108	171300	43312	1349	1349	1349	1349	0
182	20231108	171200	43312	1349	1349	1349	1349	25
183	20231108	171100	43312	1349	1349	1349	1349	0
184	20231108	171000	43312	1349	1349	1349	1349	0
185	20231108	170900	43312	1349	1349	1349	1349	0
186	20231108	170800	43312	1349	1349	1349	1349	0
187	20231108	170700	43312	1349	1349	1349	1349	0
188	20231108	170600	43312	1349	1349	1349	1349	0
189	20231108	170500	43312	1349	1349	1349	1349	0
190	20231108	170400	43312	1349	1349	1349	1349	0
191	20231108	170300	43312	1349	1349	1349	1349	0
192	20231108	170200	43312	1349	1349	1349	1349	0
193	20231108	170100	43312	1349	1349	1349	1349	0
194	20231108	170000	43312	1349	1349	1349	1349	0
195	20231108	165900	43312	1349	1349	1349	1349	0
196	20231108	165800	43312	1349	1349	1349	1349	0
197	20231108	165700	43312	1349	1349	1349	1349	0
198	20231108	165600	43312	1349	1349	1349	1349	0
199	20231108	165500	43312	1349	1349	1349	1349	0
200	20231108	165400	43312	1349	1349	1349	1349	0
201	20231108	165300	43312	1349	1349	1349	1349	0
202	20231108	165200	43312	1349	1349	1349	1349	0
203	20231108	165100	43312	1349	1349	1349	1349	0
204	20231108	165000	43312	1349	1349	1349	1349	0
205	20231108	164900	43312	1349	1349	1349	1349	0
206	20231108	164800	43312	1349	1349	1349	1349	0
207	20231108	164700	43312	1349	1349	1349	1349	0
208	20231108	164600	43312	1349	1349	1349	1349	0
209	20231108	164500	43312	1349	1349	1349	1349	0
210	20231108	164400	43312	1349	1349	1349	1349	0
211	20231108	164300	43312	1349	1349	1349	1349	0
212	20231108	164200	43312	1349	1349	1349	1349	25
213	20231108	164100	43312	1349	1349	1349	1349	0
214	20231108	164000	43312	1349	1349	1349	1349	0
215	20231108	163900	43312	1349	1349	1349	1349	0
216	20231108	163800	43312	1349	1349	1349	1349	0
217	20231108	163700	43312	1349	1349	1349	1349	0
218	20231108	163600	43312	1349	1349	1349	1349	0
219	20231108	163500	43312	1349	1349	1349	1349	0
220	20231108	163400	43312	1349	1349	1349	1349	0
221	20231108	163300	43312	1349	1349	1349	1349	0
222	20231108	163200	43312	1349	1349	1349	1349	0
223	20231108	163100	43312	1349	1349	1349	1349	0
224	20231108	163000	43312	1349	1349	1349	1349	0
225	20231108	162900	43312	1349	1349	1349	1349	0
226	20231108	162800	43312	1349	1349	1349	1349	0
227	20231108	162700	43312	1349	1349	1349	1349	0
228	20231108	162600	43312	1349	1349	1349	1349	0
229	20231108	162500	43312	1349	1349	1349	1349	0
230	20231108	162400	43312	1349	1349	1349	1349	0
231	20231108	162300	43312	1349	1349	1349	1349	0
232	20231108	162200	43312	1349	1349	1349	1349	0
233	20231108	162100	43312	1349	1349	1349	1349	0
234	20231108	162000	43312	1349	1349	1349	1349	0
235	20231108	161900	43312	1349	1349	1349	1349	0
236	20231108	161800	43312	1349	1349	1349	1349	0
237	20231108	161700	43312	1349	1349	1349	1349	0
238	20231108	161600	43312	1349	1349	1349	1349	0
239	20231108	161500	43312	1349	1349	1349	1349	0
240	20231108	161400	43312	1349	1349	1349	1349	0
241	20231108	161300	43312	1349	1349	1349	1349	0
242	20231108	161200	43312	1349	1349	1349	1349	25
243	20231108	161100	43312	1349	1349	1349	1349	0
244	20231108	161000	43312	1349	1349	1349	1349	0
245	20231108	160900	43312	1349	1349	1349	1349	0
246	20231108	160800	43312	1349	1349	1349	1349	0
247	20231108	160700	43312	1349	1349	1349	1349	0
248	20231108	160600	43312	1349	1349	1349	1349	0
249	20231108	160500	43312	1349	1349	1349	1349	0
250	20231108	160400	43312	1349	1349	1349	1349	0
251	20231108	160300	43312	1349	1349	1349	1349	0
252	20231108	160200	43312	1349	1349	1349	1349	0
253	20231108	160100	43312	1349	1349	1349	1349	0
254	20231108	160000	43312	1349	1349	1349	1349	0
255	20231108	155900	43312	1349	1349	1349	1349	0
256	20231108	155800	43312	1349	1349	1349	1349	0
257	20231108	155700	43312	1349	1349	1349	1349	0
258	20231108	155600	43312	1349	1349	1349	1349	0
259	20231108	155500	43312	1349	1349	1349	1349	0
260	20231108	155400	43312	1349	1349	1349	1349	0
261	20231108	155300	43312	1349	1349	1349	1349	0
262	20231108	155200	43312	1349	1349	1349	1349	0
263	20231108	155100	43312	1349	1349	1349	1349	0
264	20231108	155000	43312	1349	1349	1349	1349	0
265	20231108	154900	43312	1349	1349	1349	1349	0
266	20231108	154800	43312	1349	1349	1349	1349	0
267	20231108	154700	43312	1349	1349	1349	1349	0
268	20231108	154600	43312	1349	1349	1349	1349	0
269	20231108	154500	43312	1349	1349	1349	1349	0
270	20231108	154400	43312	1349	1349	1349	1349	0
271	20231108	154300	43312	1349	1349	1349	1349	0
272	20231108	154200	43312	1349	1349	1349	1349	25
273	20231108	154100	43312	1349	1349	1349	1349	0
274	20231108	154000	43312	1349	1349	1349	1349	0
275	20231108	153900	43312	1349	1349	1349	1349	0
276	20231108	153800	43312	1349	1349	1349	1349	0
277	20231108	153700	43312	1349	1349	1349	1349	0
278	20231108	153600	43312	1349	1349	1349	1349	0
279	20231108	153500	43312	1349	1349	1349	1349	0
280	20231108	153400	43312	1349	1349	1349	1349	0
281	20231108	153300	43312	1349	1349	1349	1349	0
282	20231108	153200	43312	1349	1349	1349	1349	0
283	20231108	153100	43312	1349	1349	1349	1349	0
284	20231108	153000	43312	1349	1349	1349	1349	25
285	20231108	152900	9587	1354	1354	1354	1354	0
286	20231108	152800	9587	1354	1354	1354	1354	0
287	20231108	152700	9587	1354	1354	1354	1354	0
288	20231108	152600	9587	1354	1354	1354	1354	0
289	20231108	152500	9587	1354	1354	1354	1354	0
290	20231108	152400	9587	1354	1354	1354	1354	0
291	20231108	152300	9587	1354	1354	1354	1354	0
292	20231108	152200	9587	1354	1354	1354	1354	0
293	20231108	152100	9587	1354	1354	1354	1354	0
294	20231108	152000	9587	1354	1354	1354	1354	0
295	20231108	151900	9587	1354	1354	1354	1354	0
296	20231108	151800	9587	1354	1354	1354	1354	0
297	20231108	151700	9587	1354	1354	1354	1354	0
298	20231108	151600	9587	1354	1354	1354	1354	0
299	20231108	151500	9587	1354	1354	1354	1354	0
300	20231108	151400	9587	1354	1354	1354	1354	0
301	20231108	151300	9587	1354	1354	1354	1354	0
302	20231108	151200	9587	1354	1354	1354	1354	0
303	20231108	151100	9587	1354	1354	1354	1354	0
304	20231108	151000	9587	1354	1354	1354	1354	0
305	20231108	150900	9587	1354	1354	1354	1354	0
306	20231108	150800	9587	1354	1354	1354	1354	0
307	20231108	150700	9587	1354	1354	1354	1354	0
308	20231108	150600	9587	1354	1354	1354	1354	0
309	20231108	150500	9587	1354	1354	1354	1354	0
310	20231108	150400	9587	1354	1354	1354	1354	0
311	20231108	150300	9587	1354	1354	1354	1354	0
312	20231108	150200	9587	1354	1354	1354	1354	0
313	20231108	150100	9587	1354	1354	1354	1354	0
314	20231108	150000	9587	1354	1354	1354	1354	0
315	20231108	145900	9587	1354	1354	1354	1354	0
316	20231108	145800	9587	1354	1354	1354	1354	0
317	20231108	145700	9587	1354	1354	1354	1354	0
318	20231108	145600	9587	1354	1354	1354	1354	0
319	20231108	145500	9587	1354	1354	1354	1354	0
320	20231108	145400	9587	1354	1354	1354	1354	0
321	20231108	145300	9587	1354	1354	1354	1354	0
322	20231108	145200	9587	1354	1354	1354	1354	0
323	20231108	145100	9587	1354	1354	1354	1354	0
324	20231108	145000	9587	1354	1354	1354	1354	0
325	20231108	144900	9587	1354	1354	1354	1354	0
326	20231108	144800	9587	1354	1354	1354	1354	0
327	20231108	144700	9587	1354	1354	1354	1354	0
328	20231108	144600	9587	1354	1354	1354	1354	0
329	20231108	144500	9587	1354	1354	1354	1354	0
330	20231108	144400	9587	1354	1354	1354	1354	0
331	20231108	144300	9587	1354	1354	1354	1354	0
332	20231108	144200	9587	1354	1354	1354	1354	0
333	20231108	144100	9587	1354	1354	1354	1354	0
334	20231108	144000	9587	1354	1354	1354	1354	0
335	20231108	143900	9587	1354	1354	1354	1354	0
336	20231108	143800	9587	1354	1354	1354	1354	0
337	20231108	143700	9587	1354	1354	1354	1354	0
338	20231108	143600	9587	1354	1354	1354	1354	0
339	20231108	143500	9587	1354	1354	1354	1354	0
340	20231108	143400	9587	1354	1354	1354	1354	0
341	20231108	143300	9587	1354	1354	1354	1354	0
342	20231108	143200	9587	1354	1354	1354	1354	0
343	20231108	143100	9587	1354	1354	1354	1354	0
344	20231108	143000	9587	1354	1354	1354	1354	0
345	20231108	142900	9587	1354	1354	1354	1354	0
346	20231108	142800	9587	1354	1354	1354	1354	0
347	20231108	142700	9587	1354	1354	1354	1354	0
348	20231108	142600	9587	1354	1354	1354	1354	0
349	20231108	142500	9587	1354	1354	1354	1354	0
350	20231108	142400	9587	1354	1354	1354	1354	0
351	20231108	142300	9587	1354	1354	1354	1354	0
352	20231108	142200	9587	1354	1354	1354	1354	0
353	20231108	142100	9587	1354	1354	1354	1354	0
354	20231108	142000	9587	1354	1354	1354	1354	0
355	20231108	141900	9587	1354	1354	1354	1354	0
356	20231108	141800	9587	1354	1354	1354	1354	0
357	20231108	141700	9587	1354	1354	1354	1354	0
358	20231108	141600	9587	1354	1354	1354	1354	0
359	20231108	141500	9587	1354	1354	1354	1354	0
360	20231108	141400	9587	1354	1354	1354	1354	0
361	20231108	141300	9587	1354	1354	1354	1354	0
362	20231108	141200	9587	1354	1354	1354	1354	1
363	20231108	141100	8233	1176	1176	1176	1176	0
364	20231108	141000	8233	1176	1176	1176	1176	0
365	20231108	140900	8233	1176	1176	1176	1176	0
366	20231108	140800	8233	1176	1176	1176	1176	0
367	20231108	140700	8233	1176	1176	1176	1176	0
368	20231108	140600	8233	1176	1176	1176	1176	6
369	20231108	140500	1177	1177	1177	1177	1177	1
370	20231108	140400	0	1379	1379	1379	1379	0
371	20231108	140300	0	1379	1379	1379	1379	0
372	20231108	140200	0	1379	1379	1379	1379	0
373	20231108	140100	0	1379	1379	1379	1379	0
374	20231108	140000	0	1379	1379	1379	1379	0
375	20231108	135900	0	1379	1379	1379	1379	0
376	20231108	135800	0	1379	1379	1379	1379	0
377	20231108	135700	0	1379	1379	1379	1379	0
378	20231108	135600	0	1379	1379	1379	1379	0
379	20231108	135500	0	1379	1379	1379	1379	0
380	20231108	135400	0	1379	1379	1379	1379	0
381	20231108	135300	0	1379	1379	1379	1379	0
382	20231108	135200	0	1379	1379	1379	1379	0
383	20231108	135100	0	1379	1379	1379	1379	0
384	20231108	135000	0	1379	1379	1379	1379	0
385	20231108	134900	0	1379	1379	1379	1379	0
386	20231108	134800	0	1379	1379	1379	1379	0
387	20231108	134700	0	1379	1379	1379	1379	0
388	20231108	134600	0	1379	1379	1379	1379	0
389	20231108	134500	0	1379	1379	1379	1379	0
390	20231108	134400	0	1379	1379	1379	1379	0
391	20231108	134300	0	1379	1379	1379	1379	0
392	20231108	134200	0	1379	1379	1379	1379	0
393	20231108	134100	0	1379	1379	1379	1379	0
394	20231108	134000	0	1379	1379	1379	1379	0
395	20231108	133900	0	1379	1379	1379	1379	0
396	20231108	133800	0	1379	1379	1379	1379	0
397	20231108	133700	0	1379	1379	1379	1379	0
398	20231108	133600	0	1379	1379	1379	1379	0
399	20231108	133500	0	1379	1379	1379	1379	0
400	20231108	133400	0	1379	1379	1379	1379	0
401	20231108	133300	0	1379	1379	1379	1379	0
402	20231108	133200	0	1379	1379	1379	1379	0
403	20231108	133100	0	1379	1379	1379	1379	0
404	20231108	133000	0	1379	1379	1379	1379	0
405	20231108	132900	0	1379	1379	1379	1379	0
406	20231108	132800	0	1379	1379	1379	1379	0
407	20231108	132700	0	1379	1379	1379	1379	0
408	20231108	132600	0	1379	1379	1379	1379	0
409	20231108	132500	0	1379	1379	1379	1379	0
410	20231108	132400	0	1379	1379	1379	1379	0
411	20231108	132300	0	1379	1379	1379	1379	0
412	20231108	132200	0	1379	1379	1379	1379	0
413	20231108	132100	0	1379	1379	1379	1379	0
414	20231108	132000	0	1379	1379	1379	1379	0
415	20231108	131900	0	1379	1379	1379	1379	0
416	20231108	131800	0	1379	1379	1379	1379	0
417	20231108	131700	0	1379	1379	1379	1379	0
418	20231108	131600	0	1379	1379	1379	1379	0
419	20231108	131500	0	1379	1379	1379	1379	0
420	20231108	131400	0	1379	1379	1379	1379	0
421	20231108	131300	0	1379	1379	1379	1379	0
422	20231108	131200	0	1379	1379	1379	1379	0
423	20231108	131100	0	1379	1379	1379	1379	0
424	20231108	131000	0	1379	1379	1379	1379	0
425	20231108	130900	0	1379	1379	1379	1379	0
426	20231108	130800	0	1379	1379	1379	1379	0
427	20231108	130700	0	1379	1379	1379	1379	0
428	20231108	130600	0	1379	1379	1379	1379	0
429	20231108	130500	0	1379	1379	1379	1379	0
430	20231108	130400	0	1379	1379	1379	1379	0
431	20231108	130300	0	1379	1379	1379	1379	0
432	20231108	130200	0	1379	1379	1379	1379	0
433	20231108	130100	0	1379	1379	1379	1379	0
434	20231108	130000	0	1379	1379	1379	1379	0
435	20231108	125900	0	1379	1379	1379	1379	0
436	20231108	125800	0	1379	1379	1379	1379	0
437	20231108	125700	0	1379	1379	1379	1379	0
438	20231108	125600	0	1379	1379	1379	1379	0
439	20231108	125500	0	1379	1379	1379	1379	0
440	20231108	125400	0	1379	1379	1379	1379	0
441	20231108	125300	0	1379	1379	1379	1379	0
442	20231108	125200	0	1379	1379	1379	1379	0
443	20231108	125100	0	1379	1379	1379	1379	0
444	20231108	125000	0	1379	1379	1379	1379	0
445	20231108	124900	0	1379	1379	1379	1379	0
446	20231108	124800	0	1379	1379	1379	1379	0
447	20231108	124700	0	1379	1379	1379	1379	0
448	20231108	124600	0	1379	1379	1379	1379	0
449	20231108	124500	0	1379	1379	1379	1379	0
450	20231108	124400	0	1379	1379	1379	1379	0
451	20231108	124300	0	1379	1379	1379	1379	0
452	20231108	124200	0	1379	1379	1379	1379	0
453	20231108	124100	0	1379	1379	1379	1379	0
454	20231108	124000	0	1379	1379	1379	1379	0
455	20231108	123900	0	1379	1379	1379	1379	0
456	20231108	123800	0	1379	1379	1379	1379	0
457	20231108	123700	0	1379	1379	1379	1379	0
458	20231108	123600	0	1379	1379	1379	1379	0
459	20231108	123500	0	1379	1379	1379	1379	0
460	20231108	123400	0	1379	1379	1379	1379	0
461	20231108	123300	0	1379	1379	1379	1379	0
462	20231108	123200	0	1379	1379	1379	1379	0
463	20231108	123100	0	1379	1379	1379	1379	0
464	20231108	123000	0	1379	1379	1379	1379	0
465	20231108	122900	0	1379	1379	1379	1379	0
466	20231108	122800	0	1379	1379	1379	1379	0
467	20231108	122700	0	1379	1379	1379	1379	0
468	20231108	122600	0	1379	1379	1379	1379	0
469	20231108	122500	0	1379	1379	1379	1379	0
470	20231108	122400	0	1379	1379	1379	1379	0
471	20231108	122300	0	1379	1379	1379	1379	0
472	20231108	122200	0	1379	1379	1379	1379	0
473	20231108	122100	0	1379	1379	1379	1379	0
474	20231108	122000	0	1379	1379	1379	1379	0
475	20231108	121900	0	1379	1379	1379	1379	0
476	20231108	121800	0	1379	1379	1379	1379	0
477	20231108	121700	0	1379	1379	1379	1379	0
478	20231108	121600	0	1379	1379	1379	1379	0
479	20231108	121500	0	1379	1379	1379	1379	0
480	20231108	121400	0	1379	1379	1379	1379	0
481	20231108	121300	0	1379	1379	1379	1379	0
482	20231108	121200	0	1379	1379	1379	1379	0
483	20231108	121100	0	1379	1379	1379	1379	0
484	20231108	121000	0	1379	1379	1379	1379	0
485	20231108	120900	0	1379	1379	1379	1379	0
486	20231108	120800	0	1379	1379	1379	1379	0
487	20231108	120700	0	1379	1379	1379	1379	0
488	20231108	120600	0	1379	1379	1379	1379	0
489	20231108	120500	0	1379	1379	1379	1379	0
490	20231108	120400	0	1379	1379	1379	1379	0
491	20231108	120300	0	1379	1379	1379	1379	0
492	20231108	120200	0	1379	1379	1379	1379	0
493	20231108	120100	0	1379	1379	1379	1379	0
494	20231108	120000	0	1379	1379	1379	1379	0
495	20231108	115900	0	1379	1379	1379	1379	0
496	20231108	115800	0	1379	1379	1379	1379	0
497	20231108	115700	0	1379	1379	1379	1379	0
498	20231108	115600	0	1379	1379	1379	1379	0
499	20231108	115500	0	1379	1379	1379	1379	0
500	20231108	115400	0	1379	1379	1379	1379	0
501	20231108	115300	0	1379	1379	1379	1379	0
502	20231108	115200	0	1379	1379	1379	1379	0
503	20231108	115100	0	1379	1379	1379	1379	0
504	20231108	115000	0	1379	1379	1379	1379	0
505	20231108	114900	0	1379	1379	1379	1379	0
506	20231108	114800	0	1379	1379	1379	1379	0
507	20231108	114700	0	1379	1379	1379	1379	0
508	20231108	114600	0	1379	1379	1379	1379	0
509	20231108	114500	0	1379	1379	1379	1379	0
510	20231108	114400	0	1379	1379	1379	1379	0
511	20231108	114300	0	1379	1379	1379	1379	0
512	20231108	114200	0	1379	1379	1379	1379	0
513	20231108	114100	0	1379	1379	1379	1379	0
514	20231108	114000	0	1379	1379	1379	1379	0
515	20231108	113900	0	1379	1379	1379	1379	0
516	20231108	113800	0	1379	1379	1379	1379	0
517	20231108	113700	0	1379	1379	1379	1379	0
518	20231108	113600	0	1379	1379	1379	1379	0
519	20231108	113500	0	1379	1379	1379	1379	0
520	20231108	113400	0	1379	1379	1379	1379	0
521	20231108	113300	0	1379	1379	1379	1379	0
522	20231108	113200	0	1379	1379	1379	1379	0
523	20231108	113100	0	1379	1379	1379	1379	0
524	20231108	113000	0	1379	1379	1379	1379	0
525	20231108	112900	0	1379	1379	1379	1379	0
526	20231108	112800	0	1379	1379	1379	1379	0
527	20231108	112700	0	1379	1379	1379	1379	0
528	20231108	112600	0	1379	1379	1379	1379	0
529	20231108	112500	0	1379	1379	1379	1379	0
530	20231108	112400	0	1379	1379	1379	1379	0
531	20231108	112300	0	1379	1379	1379	1379	0
532	20231108	112200	0	1379	1379	1379	1379	0
533	20231108	112100	0	1379	1379	1379	1379	0
534	20231108	112000	0	1379	1379	1379	1379	0
535	20231108	111900	0	1379	1379	1379	1379	0
536	20231108	111800	0	1379	1379	1379	1379	0
537	20231108	111700	0	1379	1379	1379	1379	0
538	20231108	111600	0	1379	1379	1379	1379	0
539	20231108	111500	0	1379	1379	1379	1379	0
540	20231108	111400	0	1379	1379	1379	1379	0
541	20231108	111300	0	1379	1379	1379	1379	0
542	20231108	111200	0	1379	1379	1379	1379	0
543	20231108	111100	0	1379	1379	1379	1379	0
544	20231108	111000	0	1379	1379	1379	1379	0
545	20231108	110900	0	1379	1379	1379	1379	0
546	20231108	110800	0	1379	1379	1379	1379	0
547	20231108	110700	0	1379	1379	1379	1379	0
548	20231108	110600	0	1379	1379	1379	1379	0
549	20231108	110500	0	1379	1379	1379	1379	0
550	20231108	110400	0	1379	1379	1379	1379	0
551	20231108	110300	0	1379	1379	1379	1379	0
552	20231108	110200	0	1379	1379	1379	1379	0
553	20231108	110100	0	1379	1379	1379	1379	0
554	20231108	110000	0	1379	1379	1379	1379	0
555	20231108	105900	0	1379	1379	1379	1379	0
556	20231108	105800	0	1379	1379	1379	1379	0
557	20231108	105700	0	1379	1379	1379	1379	0
558	20231108	105600	0	1379	1379	1379	1379	0
559	20231108	105500	0	1379	1379	1379	1379	0
560	20231108	105400	0	1379	1379	1379	1379	0
561	20231108	105300	0	1379	1379	1379	1379	0
562	20231108	105200	0	1379	1379	1379	1379	0
563	20231108	105100	0	1379	1379	1379	1379	0
564	20231108	105000	0	1379	1379	1379	1379	0
565	20231108	104900	0	1379	1379	1379	1379	0
566	20231108	104800	0	1379	1379	1379	1379	0
567	20231108	104700	0	1379	1379	1379	1379	0
568	20231108	104600	0	1379	1379	1379	1379	0
569	20231108	104500	0	1379	1379	1379	1379	0
570	20231108	104400	0	1379	1379	1379	1379	0
571	20231108	104300	0	1379	1379	1379	1379	0
572	20231108	104200	0	1379	1379	1379	1379	0
573	20231108	104100	0	1379	1379	1379	1379	0
574	20231108	104000	0	1379	1379	1379	1379	0
575	20231108	103900	0	1379	1379	1379	1379	0
576	20231108	103800	0	1379	1379	1379	1379	0
577	20231108	103700	0	1379	1379	1379	1379	0
578	20231108	103600	0	1379	1379	1379	1379	0
579	20231108	103500	0	1379	1379	1379	1379	0
580	20231108	103400	0	1379	1379	1379	1379	0
581	20231108	103300	0	1379	1379	1379	1379	0
582	20231108	103200	0	1379	1379	1379	1379	0
583	20231108	103100	0	1379	1379	1379	1379	0
584	20231108	103000	0	1379	1379	1379	1379	0
585	20231108	102900	0	1379	1379	1379	1379	0
586	20231108	102800	0	1379	1379	1379	1379	0
587	20231108	102700	0	1379	1379	1379	1379	0
588	20231108	102600	0	1379	1379	1379	1379	0
589	20231108	102500	0	1379	1379	1379	1379	0
590	20231108	102400	0	1379	1379	1379	1379	0
591	20231108	102300	0	1379	1379	1379	1379	0
592	20231108	102200	0	1379	1379	1379	1379	0
593	20231108	102100	0	1379	1379	1379	1379	0
594	20231108	102000	0	1379	1379	1379	1379	0
595	20231108	101900	0	1379	1379	1379	1379	0
596	20231108	101800	0	1379	1379	1379	1379	0
597	20231108	101700	0	1379	1379	1379	1379	0
598	20231108	101600	0	1379	1379	1379	1379	0
599	20231108	101500	0	1379	1379	1379	1379	0
600	20231108	101400	0	1379	1379	1379	1379	0
601	20231108	101300	0	1379	1379	1379	1379	0
602	20231108	101200	0	1379	1379	1379	1379	0
603	20231108	101100	0	1379	1379	1379	1379	0
604	20231108	101000	0	1379	1379	1379	1379	0
605	20231108	100900	0	1379	1379	1379	1379	0
606	20231108	100800	0	1379	1379	1379	1379	0
607	20231108	100700	0	1379	1379	1379	1379	0
608	20231108	100600	0	1379	1379	1379	1379	0
609	20231108	100500	0	1379	1379	1379	1379	0
610	20231108	100400	0	1379	1379	1379	1379	0
611	20231108	100300	0	1379	1379	1379	1379	0
612	20231108	100200	0	1379	1379	1379	1379	0
613	20231108	100100	0	1379	1379	1379	1379	0
614	20231108	100000	0	1379	1379	1379	1379	0
615	20231108	095900	0	1379	1379	1379	1379	0
616	20231108	095800	0	1379	1379	1379	1379	0
617	20231108	095700	0	1379	1379	1379	1379	0
618	20231108	095600	0	1379	1379	1379	1379	0
619	20231108	095500	0	1379	1379	1379	1379	0
620	20231108	095400	0	1379	1379	1379	1379	0
621	20231108	095300	0	1379	1379	1379	1379	0
622	20231108	095200	0	1379	1379	1379	1379	0
623	20231108	095100	0	1379	1379	1379	1379	0
624	20231108	095000	0	1379	1379	1379	1379	0
625	20231108	094900	0	1379	1379	1379	1379	0
626	20231108	094800	0	1379	1379	1379	1379	0
627	20231108	094700	0	1379	1379	1379	1379	0
628	20231108	094600	0	1379	1379	1379	1379	0
629	20231108	094500	0	1379	1379	1379	1379	0
630	20231108	094400	0	1379	1379	1379	1379	0
631	20231108	094300	0	1379	1379	1379	1379	0
632	20231108	094200	0	1379	1379	1379	1379	0
633	20231108	094100	0	1379	1379	1379	1379	0
634	20231108	094000	0	1379	1379	1379	1379	0
635	20231108	093900	0	1379	1379	1379	1379	0
636	20231108	093800	0	1379	1379	1379	1379	0
637	20231108	093700	0	1379	1379	1379	1379	0
638	20231108	093600	0	1379	1379	1379	1379	0
639	20231108	093500	0	1379	1379	1379	1379	0
640	20231108	093400	0	1379	1379	1379	1379	0
641	20231108	093300	0	1379	1379	1379	1379	0
642	20231108	093200	0	1379	1379	1379	1379	0
643	20231108	093100	0	1379	1379	1379	1379	0
644	20231108	093000	0	1379	1379	1379	1379	0
645	20231108	092900	0	1379	1379	1379	1379	0
646	20231108	092800	0	1379	1379	1379	1379	0
647	20231108	092700	0	1379	1379	1379	1379	0
648	20231108	092600	0	1379	1379	1379	1379	0
649	20231108	092500	0	1379	1379	1379	1379	0
650	20231108	092400	0	1379	1379	1379	1379	0
651	20231108	092300	0	1379	1379	1379	1379	0
652	20231108	092200	0	1379	1379	1379	1379	0
653	20231108	092100	0	1379	1379	1379	1379	0
654	20231108	092000	0	1379	1379	1379	1379	0
655	20231108	091900	0	1379	1379	1379	1379	0
656	20231108	091800	0	1379	1379	1379	1379	0
657	20231108	091700	0	1379	1379	1379	1379	0
658	20231108	091600	0	1379	1379	1379	1379	0
659	20231108	091500	0	1379	1379	1379	1379	0
660	20231108	091400	0	1379	1379	1379	1379	0
661	20231108	091300	0	1379	1379	1379	1379	0
662	20231108	091200	0	1379	1379	1379	1379	0
663	20231108	091100	0	1379	1379	1379	1379	0
664	20231108	091000	0	1379	1379	1379	1379	0
665	20231108	090900	0	1379	1379	1379	1379	0
666	20231108	090800	0	1379	1379	1379	1379	0
667	20231108	090700	0	1379	1379	1379	1379	0
668	20231108	090600	0	1379	1379	1379	1379	0
669	20231108	090500	0	1379	1379	1379	1379	0
670	20231108	090400	0	1379	1379	1379	1379	0
671	20231108	090300	0	1379	1379	1379	1379	0
672	20231108	090200	0	1379	1379	1379	1379	0
673	20231108	090100	0	1379	1379	1379	1379	0
674	20231108	090000	0	1379	1379	1379	1379	0