KissMeData/140660/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201900	0	1699	1699	1699	1699	0
3	20231117	201800	0	1699	1699	1699	1699	0
4	20231117	201700	0	1699	1699	1699	1699	0
5	20231117	201600	0	1699	1699	1699	1699	0
6	20231117	201500	0	1699	1699	1699	1699	0
7	20231117	201400	0	1699	1699	1699	1699	0
8	20231117	201300	0	1699	1699	1699	1699	0
9	20231117	201200	0	1699	1699	1699	1699	0
10	20231117	201100	0	1699	1699	1699	1699	0
11	20231117	201000	0	1699	1699	1699	1699	0
12	20231117	200900	0	1699	1699	1699	1699	0
13	20231117	200800	0	1699	1699	1699	1699	0
14	20231117	200700	0	1699	1699	1699	1699	0
15	20231117	200600	0	1699	1699	1699	1699	0
16	20231117	200500	0	1699	1699	1699	1699	0
17	20231117	200400	0	1699	1699	1699	1699	0
18	20231117	200300	0	1699	1699	1699	1699	0
19	20231117	200200	0	1699	1699	1699	1699	0
20	20231117	200100	0	1699	1699	1699	1699	0
21	20231117	200000	0	1699	1699	1699	1699	0
22	20231117	195900	0	1699	1699	1699	1699	0
23	20231117	195800	0	1699	1699	1699	1699	0
24	20231117	195700	0	1699	1699	1699	1699	0
25	20231117	195600	0	1699	1699	1699	1699	0
26	20231117	195500	0	1699	1699	1699	1699	0
27	20231117	195400	0	1699	1699	1699	1699	0
28	20231117	195300	0	1699	1699	1699	1699	0
29	20231117	195200	0	1699	1699	1699	1699	0
30	20231117	195100	0	1699	1699	1699	1699	0
31	20231117	195000	0	1699	1699	1699	1699	0
32	20231117	194900	0	1699	1699	1699	1699	0
33	20231117	194800	0	1699	1699	1699	1699	0
34	20231117	194700	0	1699	1699	1699	1699	0
35	20231117	194600	0	1699	1699	1699	1699	0
36	20231117	194500	0	1699	1699	1699	1699	0
37	20231117	194400	0	1699	1699	1699	1699	0
38	20231117	194300	0	1699	1699	1699	1699	0
39	20231117	194200	0	1699	1699	1699	1699	0
40	20231117	194100	0	1699	1699	1699	1699	0
41	20231117	194000	0	1699	1699	1699	1699	0
42	20231117	193900	0	1699	1699	1699	1699	0
43	20231117	193800	0	1699	1699	1699	1699	0
44	20231117	193700	0	1699	1699	1699	1699	0
45	20231117	193600	0	1699	1699	1699	1699	0
46	20231117	193500	0	1699	1699	1699	1699	0
47	20231117	193400	0	1699	1699	1699	1699	0
48	20231117	193300	0	1699	1699	1699	1699	0
49	20231117	193200	0	1699	1699	1699	1699	0
50	20231117	193100	0	1699	1699	1699	1699	0
51	20231117	193000	0	1699	1699	1699	1699	0
52	20231117	192900	0	1699	1699	1699	1699	0
53	20231117	192800	0	1699	1699	1699	1699	0
54	20231117	192700	0	1699	1699	1699	1699	0
55	20231117	192600	0	1699	1699	1699	1699	0
56	20231117	192500	0	1699	1699	1699	1699	0
57	20231117	192400	0	1699	1699	1699	1699	0
58	20231117	192300	0	1699	1699	1699	1699	0
59	20231117	192200	0	1699	1699	1699	1699	0
60	20231117	192100	0	1699	1699	1699	1699	0
61	20231117	192000	0	1699	1699	1699	1699	0
62	20231117	191900	0	1699	1699	1699	1699	0
63	20231117	191800	0	1699	1699	1699	1699	0
64	20231117	191700	0	1699	1699	1699	1699	0
65	20231117	191600	0	1699	1699	1699	1699	0
66	20231117	191500	0	1699	1699	1699	1699	0
67	20231117	191400	0	1699	1699	1699	1699	0
68	20231117	191300	0	1699	1699	1699	1699	0
69	20231117	191200	0	1699	1699	1699	1699	0
70	20231117	191100	0	1699	1699	1699	1699	0
71	20231117	191000	0	1699	1699	1699	1699	0
72	20231117	190900	0	1699	1699	1699	1699	0
73	20231117	190800	0	1699	1699	1699	1699	0
74	20231117	190700	0	1699	1699	1699	1699	0
75	20231117	190600	0	1699	1699	1699	1699	0
76	20231117	190500	0	1699	1699	1699	1699	0
77	20231117	190400	0	1699	1699	1699	1699	0
78	20231117	190300	0	1699	1699	1699	1699	0
79	20231117	190200	0	1699	1699	1699	1699	0
80	20231117	190100	0	1699	1699	1699	1699	0
81	20231117	190000	0	1699	1699	1699	1699	0
82	20231117	185900	0	1699	1699	1699	1699	0
83	20231117	185800	0	1699	1699	1699	1699	0
84	20231117	185700	0	1699	1699	1699	1699	0
85	20231117	185600	0	1699	1699	1699	1699	0
86	20231117	185500	0	1699	1699	1699	1699	0
87	20231117	185400	0	1699	1699	1699	1699	0
88	20231117	185300	0	1699	1699	1699	1699	0
89	20231117	185200	0	1699	1699	1699	1699	0
90	20231117	185100	0	1699	1699	1699	1699	0
91	20231117	185000	0	1699	1699	1699	1699	0
92	20231117	184900	0	1699	1699	1699	1699	0
93	20231117	184800	0	1699	1699	1699	1699	0
94	20231117	184700	0	1699	1699	1699	1699	0
95	20231117	184600	0	1699	1699	1699	1699	0
96	20231117	184500	0	1699	1699	1699	1699	0
97	20231117	184400	0	1699	1699	1699	1699	0
98	20231117	184300	0	1699	1699	1699	1699	0
99	20231117	184200	0	1699	1699	1699	1699	0
100	20231117	184100	0	1699	1699	1699	1699	0
101	20231117	184000	0	1699	1699	1699	1699	0
102	20231117	183900	0	1699	1699	1699	1699	0
103	20231117	183800	0	1699	1699	1699	1699	0
104	20231117	183700	0	1699	1699	1699	1699	0
105	20231117	183600	0	1699	1699	1699	1699	0
106	20231117	183500	0	1699	1699	1699	1699	0
107	20231117	183400	0	1699	1699	1699	1699	0
108	20231117	183300	0	1699	1699	1699	1699	0
109	20231117	183200	0	1699	1699	1699	1699	0
110	20231117	183100	0	1699	1699	1699	1699	0
111	20231117	183000	0	1699	1699	1699	1699	0
112	20231117	182900	0	1699	1699	1699	1699	0
113	20231117	182800	0	1699	1699	1699	1699	0
114	20231117	182700	0	1699	1699	1699	1699	0
115	20231117	182600	0	1699	1699	1699	1699	0
116	20231117	182500	0	1699	1699	1699	1699	0
117	20231117	182400	0	1699	1699	1699	1699	0
118	20231117	182300	0	1699	1699	1699	1699	0
119	20231117	182200	0	1699	1699	1699	1699	0
120	20231117	182100	0	1699	1699	1699	1699	0
121	20231117	182000	0	1699	1699	1699	1699	0
122	20231117	181900	0	1699	1699	1699	1699	0
123	20231117	181800	0	1699	1699	1699	1699	0
124	20231117	181700	0	1699	1699	1699	1699	0
125	20231117	181600	0	1699	1699	1699	1699	0
126	20231117	181500	0	1699	1699	1699	1699	0
127	20231117	181400	0	1699	1699	1699	1699	0
128	20231117	181300	0	1699	1699	1699	1699	0
129	20231117	181200	0	1699	1699	1699	1699	0
130	20231117	181100	0	1699	1699	1699	1699	0
131	20231117	181000	0	1699	1699	1699	1699	0
132	20231117	180900	0	1699	1699	1699	1699	0
133	20231117	180800	0	1699	1699	1699	1699	0
134	20231117	180700	0	1699	1699	1699	1699	0
135	20231117	180600	0	1699	1699	1699	1699	0
136	20231117	180500	0	1699	1699	1699	1699	0
137	20231117	180400	0	1699	1699	1699	1699	0
138	20231117	180300	0	1699	1699	1699	1699	0
139	20231117	180200	0	1699	1699	1699	1699	0
140	20231117	180100	0	1699	1699	1699	1699	0
141	20231117	180000	0	1699	1699	1699	1699	0
142	20231117	175900	0	1699	1699	1699	1699	0
143	20231117	175800	0	1699	1699	1699	1699	0
144	20231117	175700	0	1699	1699	1699	1699	0
145	20231117	175600	0	1699	1699	1699	1699	0
146	20231117	175500	0	1699	1699	1699	1699	0
147	20231117	175400	0	1699	1699	1699	1699	0
148	20231117	175300	0	1699	1699	1699	1699	0
149	20231117	175200	0	1699	1699	1699	1699	0
150	20231117	175100	0	1699	1699	1699	1699	0
151	20231117	175000	0	1699	1699	1699	1699	0
152	20231117	174900	0	1699	1699	1699	1699	0
153	20231117	174800	0	1699	1699	1699	1699	0
154	20231117	174700	0	1699	1699	1699	1699	0
155	20231117	174600	0	1699	1699	1699	1699	0
156	20231117	174500	0	1699	1699	1699	1699	0
157	20231117	174400	0	1699	1699	1699	1699	0
158	20231117	174300	0	1699	1699	1699	1699	0
159	20231117	174200	0	1699	1699	1699	1699	0
160	20231117	174100	0	1699	1699	1699	1699	0
161	20231117	174000	0	1699	1699	1699	1699	0
162	20231117	173900	0	1699	1699	1699	1699	0
163	20231117	173800	0	1699	1699	1699	1699	0
164	20231117	173700	0	1699	1699	1699	1699	0
165	20231117	173600	0	1699	1699	1699	1699	0
166	20231117	173500	0	1699	1699	1699	1699	0
167	20231117	173400	0	1699	1699	1699	1699	0
168	20231117	173300	0	1699	1699	1699	1699	0
169	20231117	173200	0	1699	1699	1699	1699	0
170	20231117	173100	0	1699	1699	1699	1699	0
171	20231117	173000	0	1699	1699	1699	1699	0
172	20231117	172900	0	1699	1699	1699	1699	0
173	20231117	172800	0	1699	1699	1699	1699	0
174	20231117	172700	0	1699	1699	1699	1699	0
175	20231117	172600	0	1699	1699	1699	1699	0
176	20231117	172500	0	1699	1699	1699	1699	0
177	20231117	172400	0	1699	1699	1699	1699	0
178	20231117	172300	0	1699	1699	1699	1699	0
179	20231117	172200	0	1699	1699	1699	1699	0
180	20231117	172100	0	1699	1699	1699	1699	0
181	20231117	172000	0	1699	1699	1699	1699	0
182	20231117	171900	0	1699	1699	1699	1699	0
183	20231117	171800	0	1699	1699	1699	1699	0
184	20231117	171700	0	1699	1699	1699	1699	0
185	20231117	171600	0	1699	1699	1699	1699	0
186	20231117	171500	0	1699	1699	1699	1699	0
187	20231117	171400	0	1699	1699	1699	1699	0
188	20231117	171300	0	1699	1699	1699	1699	0
189	20231117	171200	0	1699	1699	1699	1699	0
190	20231117	171100	0	1699	1699	1699	1699	0
191	20231117	171000	0	1699	1699	1699	1699	0
192	20231117	170900	0	1699	1699	1699	1699	0
193	20231117	170800	0	1699	1699	1699	1699	0
194	20231117	170700	0	1699	1699	1699	1699	0
195	20231117	170600	0	1699	1699	1699	1699	0
196	20231117	170500	0	1699	1699	1699	1699	0
197	20231117	170400	0	1699	1699	1699	1699	0
198	20231117	170300	0	1699	1699	1699	1699	0
199	20231117	170200	0	1699	1699	1699	1699	0
200	20231117	170100	0	1699	1699	1699	1699	0
201	20231117	170000	0	1699	1699	1699	1699	0
202	20231117	165900	0	1699	1699	1699	1699	0
203	20231117	165800	0	1699	1699	1699	1699	0
204	20231117	165700	0	1699	1699	1699	1699	0
205	20231117	165600	0	1699	1699	1699	1699	0
206	20231117	165500	0	1699	1699	1699	1699	0
207	20231117	165400	0	1699	1699	1699	1699	0
208	20231117	165300	0	1699	1699	1699	1699	0
209	20231117	165200	0	1699	1699	1699	1699	0
210	20231117	165100	0	1699	1699	1699	1699	0
211	20231117	165000	0	1699	1699	1699	1699	0
212	20231117	164900	0	1699	1699	1699	1699	0
213	20231117	164800	0	1699	1699	1699	1699	0
214	20231117	164700	0	1699	1699	1699	1699	0
215	20231117	164600	0	1699	1699	1699	1699	0
216	20231117	164500	0	1699	1699	1699	1699	0
217	20231117	164400	0	1699	1699	1699	1699	0
218	20231117	164300	0	1699	1699	1699	1699	0
219	20231117	164200	0	1699	1699	1699	1699	0
220	20231117	164100	0	1699	1699	1699	1699	0
221	20231117	164000	0	1699	1699	1699	1699	0
222	20231117	163900	0	1699	1699	1699	1699	0
223	20231117	163800	0	1699	1699	1699	1699	0
224	20231117	163700	0	1699	1699	1699	1699	0
225	20231117	163600	0	1699	1699	1699	1699	0
226	20231117	163500	0	1699	1699	1699	1699	0
227	20231117	163400	0	1699	1699	1699	1699	0
228	20231117	163300	0	1699	1699	1699	1699	0
229	20231117	163200	0	1699	1699	1699	1699	0
230	20231117	163100	0	1699	1699	1699	1699	0
231	20231117	163000	0	1699	1699	1699	1699	0
232	20231117	162900	0	1699	1699	1699	1699	0
233	20231117	162800	0	1699	1699	1699	1699	0
234	20231117	162700	0	1699	1699	1699	1699	0
235	20231117	162600	0	1699	1699	1699	1699	0
236	20231117	162500	0	1699	1699	1699	1699	0
237	20231117	162400	0	1699	1699	1699	1699	0
238	20231117	162300	0	1699	1699	1699	1699	0
239	20231117	162200	0	1699	1699	1699	1699	0
240	20231117	162100	0	1699	1699	1699	1699	0
241	20231117	162000	0	1699	1699	1699	1699	0
242	20231117	161900	0	1699	1699	1699	1699	0
243	20231117	161800	0	1699	1699	1699	1699	0
244	20231117	161700	0	1699	1699	1699	1699	0
245	20231117	161600	0	1699	1699	1699	1699	0
246	20231117	161500	0	1699	1699	1699	1699	0
247	20231117	161400	0	1699	1699	1699	1699	0
248	20231117	161300	0	1699	1699	1699	1699	0
249	20231117	161200	0	1699	1699	1699	1699	0
250	20231117	161100	0	1699	1699	1699	1699	0
251	20231117	161000	0	1699	1699	1699	1699	0
252	20231117	160900	0	1699	1699	1699	1699	0
253	20231117	160800	0	1699	1699	1699	1699	0
254	20231117	160700	0	1699	1699	1699	1699	0
255	20231117	160600	0	1699	1699	1699	1699	0
256	20231117	160500	0	1699	1699	1699	1699	0
257	20231117	160400	0	1699	1699	1699	1699	0
258	20231117	160300	0	1699	1699	1699	1699	0
259	20231117	160200	0	1699	1699	1699	1699	0
260	20231117	160100	0	1699	1699	1699	1699	0
261	20231117	160000	0	1699	1699	1699	1699	0
262	20231117	155900	0	1699	1699	1699	1699	0
263	20231117	155800	0	1699	1699	1699	1699	0
264	20231117	155700	0	1699	1699	1699	1699	0
265	20231117	155600	0	1699	1699	1699	1699	0
266	20231117	155500	0	1699	1699	1699	1699	0
267	20231117	155400	0	1699	1699	1699	1699	0
268	20231117	155300	0	1699	1699	1699	1699	0
269	20231117	155200	0	1699	1699	1699	1699	0
270	20231117	155100	0	1699	1699	1699	1699	0
271	20231117	155000	0	1699	1699	1699	1699	0
272	20231117	154900	0	1699	1699	1699	1699	0
273	20231117	154800	0	1699	1699	1699	1699	0
274	20231117	154700	0	1699	1699	1699	1699	0
275	20231117	154600	0	1699	1699	1699	1699	0
276	20231117	154500	0	1699	1699	1699	1699	0
277	20231117	154400	0	1699	1699	1699	1699	0
278	20231117	154300	0	1699	1699	1699	1699	0
279	20231117	154200	0	1699	1699	1699	1699	0
280	20231117	154100	0	1699	1699	1699	1699	0
281	20231117	154000	0	1699	1699	1699	1699	0
282	20231117	153900	0	1699	1699	1699	1699	0
283	20231117	153800	0	1699	1699	1699	1699	0
284	20231117	153700	0	1699	1699	1699	1699	0
285	20231117	153600	0	1699	1699	1699	1699	0
286	20231117	153500	0	1699	1699	1699	1699	0
287	20231117	153400	0	1699	1699	1699	1699	0
288	20231117	153300	0	1699	1699	1699	1699	0
289	20231117	153200	0	1699	1699	1699	1699	0
290	20231117	153100	0	1699	1699	1699	1699	0
291	20231117	153000	0	1699	1699	1699	1699	0
292	20231117	152900	0	1699	1699	1699	1699	0
293	20231117	152800	0	1699	1699	1699	1699	0
294	20231117	152700	0	1699	1699	1699	1699	0
295	20231117	152600	0	1699	1699	1699	1699	0
296	20231117	152500	0	1699	1699	1699	1699	0
297	20231117	152400	0	1699	1699	1699	1699	0
298	20231117	152300	0	1699	1699	1699	1699	0
299	20231117	152200	0	1699	1699	1699	1699	0
300	20231117	152100	0	1699	1699	1699	1699	0
301	20231117	152000	0	1699	1699	1699	1699	0
302	20231117	151900	0	1699	1699	1699	1699	0
303	20231117	151800	0	1699	1699	1699	1699	0
304	20231117	151700	0	1699	1699	1699	1699	0
305	20231117	151600	0	1699	1699	1699	1699	0
306	20231117	151500	0	1699	1699	1699	1699	0
307	20231117	151400	0	1699	1699	1699	1699	0
308	20231117	151300	0	1699	1699	1699	1699	0
309	20231117	151200	0	1699	1699	1699	1699	0
310	20231117	151100	0	1699	1699	1699	1699	0
311	20231117	151000	0	1699	1699	1699	1699	0
312	20231117	150900	0	1699	1699	1699	1699	0
313	20231117	150800	0	1699	1699	1699	1699	0
314	20231117	150700	0	1699	1699	1699	1699	0
315	20231117	150600	0	1699	1699	1699	1699	0
316	20231117	150500	0	1699	1699	1699	1699	0
317	20231117	150400	0	1699	1699	1699	1699	0
318	20231117	150300	0	1699	1699	1699	1699	0
319	20231117	150200	0	1699	1699	1699	1699	0
320	20231117	150100	0	1699	1699	1699	1699	0
321	20231117	150000	0	1699	1699	1699	1699	0
322	20231117	145900	0	1699	1699	1699	1699	0
323	20231117	145800	0	1699	1699	1699	1699	0
324	20231117	145700	0	1699	1699	1699	1699	0
325	20231117	145600	0	1699	1699	1699	1699	0
326	20231117	145500	0	1699	1699	1699	1699	0
327	20231117	145400	0	1699	1699	1699	1699	0
328	20231117	145300	0	1699	1699	1699	1699	0
329	20231117	145200	0	1699	1699	1699	1699	0
330	20231117	145100	0	1699	1699	1699	1699	0
331	20231117	145000	0	1699	1699	1699	1699	0
332	20231117	144900	0	1699	1699	1699	1699	0
333	20231117	144800	0	1699	1699	1699	1699	0
334	20231117	144700	0	1699	1699	1699	1699	0
335	20231117	144600	0	1699	1699	1699	1699	0
336	20231117	144500	0	1699	1699	1699	1699	0
337	20231117	144400	0	1699	1699	1699	1699	0
338	20231117	144300	0	1699	1699	1699	1699	0
339	20231117	144200	0	1699	1699	1699	1699	0
340	20231117	144100	0	1699	1699	1699	1699	0
341	20231117	144000	0	1699	1699	1699	1699	0
342	20231117	143900	0	1699	1699	1699	1699	0
343	20231117	143800	0	1699	1699	1699	1699	0
344	20231117	143700	0	1699	1699	1699	1699	0
345	20231117	143600	0	1699	1699	1699	1699	0
346	20231117	143500	0	1699	1699	1699	1699	0
347	20231117	143400	0	1699	1699	1699	1699	0
348	20231117	143300	0	1699	1699	1699	1699	0
349	20231117	143200	0	1699	1699	1699	1699	0
350	20231117	143100	0	1699	1699	1699	1699	0
351	20231117	143000	0	1699	1699	1699	1699	0
352	20231117	142900	0	1699	1699	1699	1699	0
353	20231117	142800	0	1699	1699	1699	1699	0
354	20231117	142700	0	1699	1699	1699	1699	0
355	20231117	142600	0	1699	1699	1699	1699	0
356	20231117	142500	0	1699	1699	1699	1699	0
357	20231117	142400	0	1699	1699	1699	1699	0
358	20231117	142300	0	1699	1699	1699	1699	0
359	20231117	142200	0	1699	1699	1699	1699	0
360	20231117	142100	0	1699	1699	1699	1699	0
361	20231117	142000	0	1699	1699	1699	1699	0
362	20231117	141900	0	1699	1699	1699	1699	0
363	20231117	141800	0	1699	1699	1699	1699	0
364	20231117	141700	0	1699	1699	1699	1699	0
365	20231117	141600	0	1699	1699	1699	1699	0
366	20231117	141500	0	1699	1699	1699	1699	0
367	20231117	141400	0	1699	1699	1699	1699	0
368	20231117	141300	0	1699	1699	1699	1699	0
369	20231117	141200	0	1699	1699	1699	1699	0
370	20231117	141100	0	1699	1699	1699	1699	0
371	20231117	141000	0	1699	1699	1699	1699	0
372	20231117	140900	0	1699	1699	1699	1699	0
373	20231117	140800	0	1699	1699	1699	1699	0
374	20231117	140700	0	1699	1699	1699	1699	0
375	20231117	140600	0	1699	1699	1699	1699	0
376	20231117	140500	0	1699	1699	1699	1699	0
377	20231117	140400	0	1699	1699	1699	1699	0
378	20231117	140300	0	1699	1699	1699	1699	0
379	20231117	140200	0	1699	1699	1699	1699	0
380	20231117	140100	0	1699	1699	1699	1699	0
381	20231117	140000	0	1699	1699	1699	1699	0
382	20231117	135900	0	1699	1699	1699	1699	0
383	20231117	135800	0	1699	1699	1699	1699	0
384	20231117	135700	0	1699	1699	1699	1699	0
385	20231117	135600	0	1699	1699	1699	1699	0
386	20231117	135500	0	1699	1699	1699	1699	0
387	20231117	135400	0	1699	1699	1699	1699	0
388	20231117	135300	0	1699	1699	1699	1699	0
389	20231117	135200	0	1699	1699	1699	1699	0
390	20231117	135100	0	1699	1699	1699	1699	0
391	20231117	135000	0	1699	1699	1699	1699	0
392	20231117	134900	0	1699	1699	1699	1699	0
393	20231117	134800	0	1699	1699	1699	1699	0
394	20231117	134700	0	1699	1699	1699	1699	0
395	20231117	134600	0	1699	1699	1699	1699	0
396	20231117	134500	0	1699	1699	1699	1699	0
397	20231117	134400	0	1699	1699	1699	1699	0
398	20231117	134300	0	1699	1699	1699	1699	0
399	20231117	134200	0	1699	1699	1699	1699	0
400	20231117	134100	0	1699	1699	1699	1699	0
401	20231117	134000	0	1699	1699	1699	1699	0
402	20231117	133900	0	1699	1699	1699	1699	0
403	20231117	133800	0	1699	1699	1699	1699	0
404	20231117	133700	0	1699	1699	1699	1699	0
405	20231117	133600	0	1699	1699	1699	1699	0
406	20231117	133500	0	1699	1699	1699	1699	0
407	20231117	133400	0	1699	1699	1699	1699	0
408	20231117	133300	0	1699	1699	1699	1699	0
409	20231117	133200	0	1699	1699	1699	1699	0
410	20231117	133100	0	1699	1699	1699	1699	0
411	20231117	133000	0	1699	1699	1699	1699	0
412	20231117	132900	0	1699	1699	1699	1699	0
413	20231117	132800	0	1699	1699	1699	1699	0
414	20231117	132700	0	1699	1699	1699	1699	0
415	20231117	132600	0	1699	1699	1699	1699	0
416	20231117	132500	0	1699	1699	1699	1699	0
417	20231117	132400	0	1699	1699	1699	1699	0
418	20231117	132300	0	1699	1699	1699	1699	0
419	20231117	132200	0	1699	1699	1699	1699	0
420	20231117	132100	0	1699	1699	1699	1699	0
421	20231117	132000	0	1699	1699	1699	1699	0
422	20231117	131900	0	1699	1699	1699	1699	0
423	20231117	131800	0	1699	1699	1699	1699	0
424	20231117	131700	0	1699	1699	1699	1699	0
425	20231117	131600	0	1699	1699	1699	1699	0
426	20231117	131500	0	1699	1699	1699	1699	0
427	20231117	131400	0	1699	1699	1699	1699	0
428	20231117	131300	0	1699	1699	1699	1699	0
429	20231117	131200	0	1699	1699	1699	1699	0
430	20231117	131100	0	1699	1699	1699	1699	0
431	20231117	131000	0	1699	1699	1699	1699	0
432	20231117	130900	0	1699	1699	1699	1699	0
433	20231117	130800	0	1699	1699	1699	1699	0
434	20231117	130700	0	1699	1699	1699	1699	0
435	20231117	130600	0	1699	1699	1699	1699	0
436	20231117	130500	0	1699	1699	1699	1699	0
437	20231117	130400	0	1699	1699	1699	1699	0
438	20231117	130300	0	1699	1699	1699	1699	0
439	20231117	130200	0	1699	1699	1699	1699	0
440	20231117	130100	0	1699	1699	1699	1699	0
441	20231117	130000	0	1699	1699	1699	1699	0
442	20231117	125900	0	1699	1699	1699	1699	0
443	20231117	125800	0	1699	1699	1699	1699	0
444	20231117	125700	0	1699	1699	1699	1699	0
445	20231117	125600	0	1699	1699	1699	1699	0
446	20231117	125500	0	1699	1699	1699	1699	0
447	20231117	125400	0	1699	1699	1699	1699	0
448	20231117	125300	0	1699	1699	1699	1699	0
449	20231117	125200	0	1699	1699	1699	1699	0
450	20231117	125100	0	1699	1699	1699	1699	0
451	20231117	125000	0	1699	1699	1699	1699	0
452	20231117	124900	0	1699	1699	1699	1699	0
453	20231117	124800	0	1699	1699	1699	1699	0
454	20231117	124700	0	1699	1699	1699	1699	0
455	20231117	124600	0	1699	1699	1699	1699	0
456	20231117	124500	0	1699	1699	1699	1699	0
457	20231117	124400	0	1699	1699	1699	1699	0
458	20231117	124300	0	1699	1699	1699	1699	0
459	20231117	124200	0	1699	1699	1699	1699	0
460	20231117	124100	0	1699	1699	1699	1699	0
461	20231117	124000	0	1699	1699	1699	1699	0
462	20231117	123900	0	1699	1699	1699	1699	0
463	20231117	123800	0	1699	1699	1699	1699	0
464	20231117	123700	0	1699	1699	1699	1699	0
465	20231117	123600	0	1699	1699	1699	1699	0
466	20231117	123500	0	1699	1699	1699	1699	0
467	20231117	123400	0	1699	1699	1699	1699	0
468	20231117	123300	0	1699	1699	1699	1699	0
469	20231117	123200	0	1699	1699	1699	1699	0
470	20231117	123100	0	1699	1699	1699	1699	0
471	20231117	123000	0	1699	1699	1699	1699	0
472	20231117	122900	0	1699	1699	1699	1699	0
473	20231117	122800	0	1699	1699	1699	1699	0
474	20231117	122700	0	1699	1699	1699	1699	0
475	20231117	122600	0	1699	1699	1699	1699	0
476	20231117	122500	0	1699	1699	1699	1699	0
477	20231117	122400	0	1699	1699	1699	1699	0
478	20231117	122300	0	1699	1699	1699	1699	0
479	20231117	122200	0	1699	1699	1699	1699	0
480	20231117	122100	0	1699	1699	1699	1699	0
481	20231117	122000	0	1699	1699	1699	1699	0
482	20231117	121900	0	1699	1699	1699	1699	0
483	20231117	121800	0	1699	1699	1699	1699	0
484	20231117	121700	0	1699	1699	1699	1699	0
485	20231117	121600	0	1699	1699	1699	1699	0
486	20231117	121500	0	1699	1699	1699	1699	0
487	20231117	121400	0	1699	1699	1699	1699	0
488	20231117	121300	0	1699	1699	1699	1699	0
489	20231117	121200	0	1699	1699	1699	1699	0
490	20231117	121100	0	1699	1699	1699	1699	0
491	20231117	121000	0	1699	1699	1699	1699	0
492	20231117	120900	0	1699	1699	1699	1699	0
493	20231117	120800	0	1699	1699	1699	1699	0
494	20231117	120700	0	1699	1699	1699	1699	0
495	20231117	120600	0	1699	1699	1699	1699	0
496	20231117	120500	0	1699	1699	1699	1699	0
497	20231117	120400	0	1699	1699	1699	1699	0
498	20231117	120300	0	1699	1699	1699	1699	0
499	20231117	120200	0	1699	1699	1699	1699	0
500	20231117	120100	0	1699	1699	1699	1699	0
501	20231117	120000	0	1699	1699	1699	1699	0
502	20231117	115900	0	1699	1699	1699	1699	0
503	20231117	115800	0	1699	1699	1699	1699	0
504	20231117	115700	0	1699	1699	1699	1699	0
505	20231117	115600	0	1699	1699	1699	1699	0
506	20231117	115500	0	1699	1699	1699	1699	0
507	20231117	115400	0	1699	1699	1699	1699	0
508	20231117	115300	0	1699	1699	1699	1699	0
509	20231117	115200	0	1699	1699	1699	1699	0
510	20231117	115100	0	1699	1699	1699	1699	0
511	20231117	115000	0	1699	1699	1699	1699	0
512	20231117	114900	0	1699	1699	1699	1699	0
513	20231117	114800	0	1699	1699	1699	1699	0
514	20231117	114700	0	1699	1699	1699	1699	0
515	20231117	114600	0	1699	1699	1699	1699	0
516	20231117	114500	0	1699	1699	1699	1699	0
517	20231117	114400	0	1699	1699	1699	1699	0
518	20231117	114300	0	1699	1699	1699	1699	0
519	20231117	114200	0	1699	1699	1699	1699	0
520	20231117	114100	0	1699	1699	1699	1699	0
521	20231117	114000	0	1699	1699	1699	1699	0
522	20231117	113900	0	1699	1699	1699	1699	0
523	20231117	113800	0	1699	1699	1699	1699	0
524	20231117	113700	0	1699	1699	1699	1699	0
525	20231117	113600	0	1699	1699	1699	1699	0
526	20231117	113500	0	1699	1699	1699	1699	0
527	20231117	113400	0	1699	1699	1699	1699	0
528	20231117	113300	0	1699	1699	1699	1699	0
529	20231117	113200	0	1699	1699	1699	1699	0
530	20231117	113100	0	1699	1699	1699	1699	0
531	20231117	113000	0	1699	1699	1699	1699	0
532	20231117	112900	0	1699	1699	1699	1699	0
533	20231117	112800	0	1699	1699	1699	1699	0
534	20231117	112700	0	1699	1699	1699	1699	0
535	20231117	112600	0	1699	1699	1699	1699	0
536	20231117	112500	0	1699	1699	1699	1699	0
537	20231117	112400	0	1699	1699	1699	1699	0
538	20231117	112300	0	1699	1699	1699	1699	0
539	20231117	112200	0	1699	1699	1699	1699	0
540	20231117	112100	0	1699	1699	1699	1699	0
541	20231117	112000	0	1699	1699	1699	1699	0
542	20231117	111900	0	1699	1699	1699	1699	0
543	20231117	111800	0	1699	1699	1699	1699	0
544	20231117	111700	0	1699	1699	1699	1699	0
545	20231117	111600	0	1699	1699	1699	1699	0
546	20231117	111500	0	1699	1699	1699	1699	0
547	20231117	111400	0	1699	1699	1699	1699	0
548	20231117	111300	0	1699	1699	1699	1699	0
549	20231117	111200	0	1699	1699	1699	1699	0
550	20231117	111100	0	1699	1699	1699	1699	0
551	20231117	111000	0	1699	1699	1699	1699	0
552	20231117	110900	0	1699	1699	1699	1699	0
553	20231117	110800	0	1699	1699	1699	1699	0
554	20231117	110700	0	1699	1699	1699	1699	0
555	20231117	110600	0	1699	1699	1699	1699	0
556	20231117	110500	0	1699	1699	1699	1699	0
557	20231117	110400	0	1699	1699	1699	1699	0
558	20231117	110300	0	1699	1699	1699	1699	0
559	20231117	110200	0	1699	1699	1699	1699	0
560	20231117	110100	0	1699	1699	1699	1699	0
561	20231117	110000	0	1699	1699	1699	1699	0
562	20231117	105900	0	1699	1699	1699	1699	0
563	20231117	105800	0	1699	1699	1699	1699	0
564	20231117	105700	0	1699	1699	1699	1699	0
565	20231117	105600	0	1699	1699	1699	1699	0
566	20231117	105500	0	1699	1699	1699	1699	0
567	20231117	105400	0	1699	1699	1699	1699	0
568	20231117	105300	0	1699	1699	1699	1699	0
569	20231117	105200	0	1699	1699	1699	1699	0
570	20231117	105100	0	1699	1699	1699	1699	0
571	20231117	105000	0	1699	1699	1699	1699	0
572	20231117	104900	0	1699	1699	1699	1699	0
573	20231117	104800	0	1699	1699	1699	1699	0
574	20231117	104700	0	1699	1699	1699	1699	0
575	20231117	104600	0	1699	1699	1699	1699	0
576	20231117	104500	0	1699	1699	1699	1699	0
577	20231117	104400	0	1699	1699	1699	1699	0
578	20231117	104300	0	1699	1699	1699	1699	0
579	20231117	104200	0	1699	1699	1699	1699	0
580	20231117	104100	0	1699	1699	1699	1699	0
581	20231117	104000	0	1699	1699	1699	1699	0
582	20231117	103900	0	1699	1699	1699	1699	0
583	20231117	103800	0	1699	1699	1699	1699	0
584	20231117	103700	0	1699	1699	1699	1699	0
585	20231117	103600	0	1699	1699	1699	1699	0
586	20231117	103500	0	1699	1699	1699	1699	0
587	20231117	103400	0	1699	1699	1699	1699	0
588	20231117	103300	0	1699	1699	1699	1699	0
589	20231117	103200	0	1699	1699	1699	1699	0
590	20231117	103100	0	1699	1699	1699	1699	0
591	20231117	103000	0	1699	1699	1699	1699	0
592	20231117	102900	0	1699	1699	1699	1699	0
593	20231117	102800	0	1699	1699	1699	1699	0
594	20231117	102700	0	1699	1699	1699	1699	0
595	20231117	102600	0	1699	1699	1699	1699	0
596	20231117	102500	0	1699	1699	1699	1699	0
597	20231117	102400	0	1699	1699	1699	1699	0
598	20231117	102300	0	1699	1699	1699	1699	0
599	20231117	102200	0	1699	1699	1699	1699	0
600	20231117	102100	0	1699	1699	1699	1699	0
601	20231117	102000	0	1699	1699	1699	1699	0
602	20231117	101900	0	1699	1699	1699	1699	0
603	20231117	101800	0	1699	1699	1699	1699	0
604	20231117	101700	0	1699	1699	1699	1699	0
605	20231117	101600	0	1699	1699	1699	1699	0
606	20231117	101500	0	1699	1699	1699	1699	0
607	20231117	101400	0	1699	1699	1699	1699	0
608	20231117	101300	0	1699	1699	1699	1699	0
609	20231117	101200	0	1699	1699	1699	1699	0
610	20231117	101100	0	1699	1699	1699	1699	0
611	20231117	101000	0	1699	1699	1699	1699	0
612	20231117	100900	0	1699	1699	1699	1699	0
613	20231117	100800	0	1699	1699	1699	1699	0
614	20231117	100700	0	1699	1699	1699	1699	0
615	20231117	100600	0	1699	1699	1699	1699	0
616	20231117	100500	0	1699	1699	1699	1699	0
617	20231117	100400	0	1699	1699	1699	1699	0
618	20231117	100300	0	1699	1699	1699	1699	0
619	20231117	100200	0	1699	1699	1699	1699	0
620	20231117	100100	0	1699	1699	1699	1699	0
621	20231117	100000	0	1699	1699	1699	1699	0
622	20231117	095900	0	1699	1699	1699	1699	0
623	20231117	095800	0	1699	1699	1699	1699	0
624	20231117	095700	0	1699	1699	1699	1699	0
625	20231117	095600	0	1699	1699	1699	1699	0
626	20231117	095500	0	1699	1699	1699	1699	0
627	20231117	095400	0	1699	1699	1699	1699	0
628	20231117	095300	0	1699	1699	1699	1699	0
629	20231117	095200	0	1699	1699	1699	1699	0
630	20231117	095100	0	1699	1699	1699	1699	0
631	20231117	095000	0	1699	1699	1699	1699	0
632	20231117	094900	0	1699	1699	1699	1699	0
633	20231117	094800	0	1699	1699	1699	1699	0
634	20231117	094700	0	1699	1699	1699	1699	0
635	20231117	094600	0	1699	1699	1699	1699	0
636	20231117	094500	0	1699	1699	1699	1699	0
637	20231117	094400	0	1699	1699	1699	1699	0
638	20231117	094300	0	1699	1699	1699	1699	0
639	20231117	094200	0	1699	1699	1699	1699	0
640	20231117	094100	0	1699	1699	1699	1699	0
641	20231117	094000	0	1699	1699	1699	1699	0
642	20231117	093900	0	1699	1699	1699	1699	0
643	20231117	093800	0	1699	1699	1699	1699	0
644	20231117	093700	0	1699	1699	1699	1699	0
645	20231117	093600	0	1699	1699	1699	1699	0
646	20231117	093500	0	1699	1699	1699	1699	0
647	20231117	093400	0	1699	1699	1699	1699	0
648	20231117	093300	0	1699	1699	1699	1699	0
649	20231117	093200	0	1699	1699	1699	1699	0
650	20231117	093100	0	1699	1699	1699	1699	0
651	20231117	093000	0	1699	1699	1699	1699	0
652	20231117	092900	0	1699	1699	1699	1699	0
653	20231117	092800	0	1699	1699	1699	1699	0
654	20231117	092700	0	1699	1699	1699	1699	0
655	20231117	092600	0	1699	1699	1699	1699	0
656	20231117	092500	0	1699	1699	1699	1699	0
657	20231117	092400	0	1699	1699	1699	1699	0
658	20231117	092300	0	1699	1699	1699	1699	0
659	20231117	092200	0	1699	1699	1699	1699	0
660	20231117	092100	0	1699	1699	1699	1699	0
661	20231117	092000	0	1699	1699	1699	1699	0
662	20231117	091900	0	1699	1699	1699	1699	0
663	20231117	091800	0	1699	1699	1699	1699	0
664	20231117	091700	0	1699	1699	1699	1699	0
665	20231117	091600	0	1699	1699	1699	1699	0
666	20231117	091500	0	1699	1699	1699	1699	0
667	20231117	091400	0	1699	1699	1699	1699	0
668	20231117	091300	0	1699	1699	1699	1699	0
669	20231117	091200	0	1699	1699	1699	1699	0
670	20231117	091100	0	1699	1699	1699	1699	0
671	20231117	091000	0	1699	1699	1699	1699	0
672	20231117	090900	0	1699	1699	1699	1699	0
673	20231117	090800	0	1699	1699	1699	1699	0
674	20231117	090700	0	1699	1699	1699	1699	0
675	20231117	090600	0	1699	1699	1699	1699	0
676	20231117	090500	0	1699	1699	1699	1699	0
677	20231117	090400	0	1699	1699	1699	1699	0
678	20231117	090300	0	1699	1699	1699	1699	0
679	20231117	090200	0	1699	1699	1699	1699	0
680	20231117	090100	0	1699	1699	1699	1699	0
681	20231117	090000	0	1699	1699	1699	1699	0