KissMeData/377460/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211500	0	1581	1581	1581	1581	0
3	20231107	211400	0	1581	1581	1581	1581	0
4	20231107	211300	0	1581	1581	1581	1581	0
5	20231107	211200	0	1581	1581	1581	1581	0
6	20231107	211100	0	1581	1581	1581	1581	0
7	20231107	211000	0	1581	1581	1581	1581	0
8	20231107	210900	0	1581	1581	1581	1581	0
9	20231107	210800	0	1581	1581	1581	1581	0
10	20231107	210700	0	1581	1581	1581	1581	0
11	20231107	210600	0	1581	1581	1581	1581	0
12	20231107	210500	0	1581	1581	1581	1581	0
13	20231107	210400	0	1581	1581	1581	1581	0
14	20231107	210300	0	1581	1581	1581	1581	0
15	20231107	210200	0	1581	1581	1581	1581	0
16	20231107	210100	0	1581	1581	1581	1581	0
17	20231107	210000	0	1581	1581	1581	1581	0
18	20231107	205900	0	1581	1581	1581	1581	0
19	20231107	205800	0	1581	1581	1581	1581	0
20	20231107	205700	0	1581	1581	1581	1581	0
21	20231107	205600	0	1581	1581	1581	1581	0
22	20231107	205500	0	1581	1581	1581	1581	0
23	20231107	205400	0	1581	1581	1581	1581	0
24	20231107	205300	0	1581	1581	1581	1581	0
25	20231107	205200	0	1581	1581	1581	1581	0
26	20231107	205100	0	1581	1581	1581	1581	0
27	20231107	205000	0	1581	1581	1581	1581	0
28	20231107	204900	0	1581	1581	1581	1581	0
29	20231107	204800	0	1581	1581	1581	1581	0
30	20231107	204700	0	1581	1581	1581	1581	0
31	20231107	204600	0	1581	1581	1581	1581	0
32	20231107	204500	0	1581	1581	1581	1581	0
33	20231107	204400	0	1581	1581	1581	1581	0
34	20231107	204300	0	1581	1581	1581	1581	0
35	20231107	204200	0	1581	1581	1581	1581	0
36	20231107	204100	0	1581	1581	1581	1581	0
37	20231107	204000	0	1581	1581	1581	1581	0
38	20231107	203900	0	1581	1581	1581	1581	0
39	20231107	203800	0	1581	1581	1581	1581	0
40	20231107	203700	0	1581	1581	1581	1581	0
41	20231107	203600	0	1581	1581	1581	1581	0
42	20231107	203500	0	1581	1581	1581	1581	0
43	20231107	203400	0	1581	1581	1581	1581	0
44	20231107	203300	0	1581	1581	1581	1581	0
45	20231107	203200	0	1581	1581	1581	1581	0
46	20231107	203100	0	1581	1581	1581	1581	0
47	20231107	203000	0	1581	1581	1581	1581	0
48	20231107	202900	0	1581	1581	1581	1581	0
49	20231107	202800	0	1581	1581	1581	1581	0
50	20231107	202700	0	1581	1581	1581	1581	0
51	20231107	202600	0	1581	1581	1581	1581	0
52	20231107	202500	0	1581	1581	1581	1581	0
53	20231107	202400	0	1581	1581	1581	1581	0
54	20231107	202300	0	1581	1581	1581	1581	0
55	20231107	202200	0	1581	1581	1581	1581	0
56	20231107	202100	0	1581	1581	1581	1581	0
57	20231107	202000	0	1581	1581	1581	1581	0
58	20231107	201900	0	1581	1581	1581	1581	0
59	20231107	201800	0	1581	1581	1581	1581	0
60	20231107	201700	0	1581	1581	1581	1581	0
61	20231107	201600	0	1581	1581	1581	1581	0
62	20231107	201500	0	1581	1581	1581	1581	0
63	20231107	201400	0	1581	1581	1581	1581	0
64	20231107	201300	0	1581	1581	1581	1581	0
65	20231107	201200	0	1581	1581	1581	1581	0
66	20231107	201100	0	1581	1581	1581	1581	0
67	20231107	201000	0	1581	1581	1581	1581	0
68	20231107	200900	0	1581	1581	1581	1581	0
69	20231107	200800	0	1581	1581	1581	1581	0
70	20231107	200700	0	1581	1581	1581	1581	0
71	20231107	200600	0	1581	1581	1581	1581	0
72	20231107	200500	0	1581	1581	1581	1581	0
73	20231107	200400	0	1581	1581	1581	1581	0
74	20231107	200300	0	1581	1581	1581	1581	0
75	20231107	200200	0	1581	1581	1581	1581	0
76	20231107	200100	0	1581	1581	1581	1581	0
77	20231107	200000	0	1581	1581	1581	1581	0
78	20231107	195900	0	1581	1581	1581	1581	0
79	20231107	195800	0	1581	1581	1581	1581	0
80	20231107	195700	0	1581	1581	1581	1581	0
81	20231107	195600	0	1581	1581	1581	1581	0
82	20231107	195500	0	1581	1581	1581	1581	0
83	20231107	195400	0	1581	1581	1581	1581	0
84	20231107	195300	0	1581	1581	1581	1581	0
85	20231107	195200	0	1581	1581	1581	1581	0
86	20231107	195100	0	1581	1581	1581	1581	0
87	20231107	195000	0	1581	1581	1581	1581	0
88	20231107	194900	0	1581	1581	1581	1581	0
89	20231107	194800	0	1581	1581	1581	1581	0
90	20231107	194700	0	1581	1581	1581	1581	0
91	20231107	194600	0	1581	1581	1581	1581	0
92	20231107	194500	0	1581	1581	1581	1581	0
93	20231107	194400	0	1581	1581	1581	1581	0
94	20231107	194300	0	1581	1581	1581	1581	0
95	20231107	194200	0	1581	1581	1581	1581	0
96	20231107	194100	0	1581	1581	1581	1581	0
97	20231107	194000	0	1581	1581	1581	1581	0
98	20231107	193900	0	1581	1581	1581	1581	0
99	20231107	193800	0	1581	1581	1581	1581	0
100	20231107	193700	0	1581	1581	1581	1581	0
101	20231107	193600	0	1581	1581	1581	1581	0
102	20231107	193500	0	1581	1581	1581	1581	0
103	20231107	193400	0	1581	1581	1581	1581	0
104	20231107	193300	0	1581	1581	1581	1581	0
105	20231107	193200	0	1581	1581	1581	1581	0
106	20231107	193100	0	1581	1581	1581	1581	0
107	20231107	193000	0	1581	1581	1581	1581	0
108	20231107	192900	0	1581	1581	1581	1581	0
109	20231107	192800	0	1581	1581	1581	1581	0
110	20231107	192700	0	1581	1581	1581	1581	0
111	20231107	192600	0	1581	1581	1581	1581	0
112	20231107	192500	0	1581	1581	1581	1581	0
113	20231107	192400	0	1581	1581	1581	1581	0
114	20231107	192300	0	1581	1581	1581	1581	0
115	20231107	192200	0	1581	1581	1581	1581	0
116	20231107	192100	0	1581	1581	1581	1581	0
117	20231107	192000	0	1581	1581	1581	1581	0
118	20231107	191900	0	1581	1581	1581	1581	0
119	20231107	191800	0	1581	1581	1581	1581	0
120	20231107	191700	0	1581	1581	1581	1581	0
121	20231107	191600	0	1581	1581	1581	1581	0
122	20231107	191500	0	1581	1581	1581	1581	0
123	20231107	191400	0	1581	1581	1581	1581	0
124	20231107	191300	0	1581	1581	1581	1581	0
125	20231107	191200	0	1581	1581	1581	1581	0
126	20231107	191100	0	1581	1581	1581	1581	0
127	20231107	191000	0	1581	1581	1581	1581	0
128	20231107	190900	0	1581	1581	1581	1581	0
129	20231107	190800	0	1581	1581	1581	1581	0
130	20231107	190700	0	1581	1581	1581	1581	0
131	20231107	190600	0	1581	1581	1581	1581	0
132	20231107	190500	0	1581	1581	1581	1581	0
133	20231107	190400	0	1581	1581	1581	1581	0
134	20231107	190300	0	1581	1581	1581	1581	0
135	20231107	190200	0	1581	1581	1581	1581	0
136	20231107	190100	0	1581	1581	1581	1581	0
137	20231107	190000	0	1581	1581	1581	1581	0
138	20231107	185900	0	1581	1581	1581	1581	0
139	20231107	185800	0	1581	1581	1581	1581	0
140	20231107	185700	0	1581	1581	1581	1581	0
141	20231107	185600	0	1581	1581	1581	1581	0
142	20231107	185500	0	1581	1581	1581	1581	0
143	20231107	185400	0	1581	1581	1581	1581	0
144	20231107	185300	0	1581	1581	1581	1581	0
145	20231107	185200	0	1581	1581	1581	1581	0
146	20231107	185100	0	1581	1581	1581	1581	0
147	20231107	185000	0	1581	1581	1581	1581	0
148	20231107	184900	0	1581	1581	1581	1581	0
149	20231107	184800	0	1581	1581	1581	1581	0
150	20231107	184700	0	1581	1581	1581	1581	0
151	20231107	184600	0	1581	1581	1581	1581	0
152	20231107	184500	0	1581	1581	1581	1581	0
153	20231107	184400	0	1581	1581	1581	1581	0
154	20231107	184300	0	1581	1581	1581	1581	0
155	20231107	184200	0	1581	1581	1581	1581	0
156	20231107	184100	0	1581	1581	1581	1581	0
157	20231107	184000	0	1581	1581	1581	1581	0
158	20231107	183900	0	1581	1581	1581	1581	0
159	20231107	183800	0	1581	1581	1581	1581	0
160	20231107	183700	0	1581	1581	1581	1581	0
161	20231107	183600	0	1581	1581	1581	1581	0
162	20231107	183500	0	1581	1581	1581	1581	0
163	20231107	183400	0	1581	1581	1581	1581	0
164	20231107	183300	0	1581	1581	1581	1581	0
165	20231107	183200	0	1581	1581	1581	1581	0
166	20231107	183100	0	1581	1581	1581	1581	0
167	20231107	183000	0	1581	1581	1581	1581	0
168	20231107	182900	0	1581	1581	1581	1581	0
169	20231107	182800	0	1581	1581	1581	1581	0
170	20231107	182700	0	1581	1581	1581	1581	0
171	20231107	182600	0	1581	1581	1581	1581	0
172	20231107	182500	0	1581	1581	1581	1581	0
173	20231107	182400	0	1581	1581	1581	1581	0
174	20231107	182300	0	1581	1581	1581	1581	0
175	20231107	182200	0	1581	1581	1581	1581	0
176	20231107	182100	0	1581	1581	1581	1581	0
177	20231107	182000	0	1581	1581	1581	1581	0
178	20231107	181900	0	1581	1581	1581	1581	0
179	20231107	181800	0	1581	1581	1581	1581	0
180	20231107	181700	0	1581	1581	1581	1581	0
181	20231107	181600	0	1581	1581	1581	1581	0
182	20231107	181500	0	1581	1581	1581	1581	0
183	20231107	181400	0	1581	1581	1581	1581	0
184	20231107	181300	0	1581	1581	1581	1581	0
185	20231107	181200	0	1581	1581	1581	1581	0
186	20231107	181100	0	1581	1581	1581	1581	0
187	20231107	181000	0	1581	1581	1581	1581	0
188	20231107	180900	0	1581	1581	1581	1581	0
189	20231107	180800	0	1581	1581	1581	1581	0
190	20231107	180700	0	1581	1581	1581	1581	0
191	20231107	180600	0	1581	1581	1581	1581	0
192	20231107	180500	0	1581	1581	1581	1581	0
193	20231107	180400	0	1581	1581	1581	1581	0
194	20231107	180300	0	1581	1581	1581	1581	0
195	20231107	180200	0	1581	1581	1581	1581	0
196	20231107	180100	0	1581	1581	1581	1581	0
197	20231107	180000	0	1581	1581	1581	1581	0
198	20231107	175900	0	1581	1581	1581	1581	0
199	20231107	175800	0	1581	1581	1581	1581	0
200	20231107	175700	0	1581	1581	1581	1581	0
201	20231107	175600	0	1581	1581	1581	1581	0
202	20231107	175500	0	1581	1581	1581	1581	0
203	20231107	175400	0	1581	1581	1581	1581	0
204	20231107	175300	0	1581	1581	1581	1581	0
205	20231107	175200	0	1581	1581	1581	1581	0
206	20231107	175100	0	1581	1581	1581	1581	0
207	20231107	175000	0	1581	1581	1581	1581	0
208	20231107	174900	0	1581	1581	1581	1581	0
209	20231107	174800	0	1581	1581	1581	1581	0
210	20231107	174700	0	1581	1581	1581	1581	0
211	20231107	174600	0	1581	1581	1581	1581	0
212	20231107	174500	0	1581	1581	1581	1581	0
213	20231107	174400	0	1581	1581	1581	1581	0
214	20231107	174300	0	1581	1581	1581	1581	0
215	20231107	174200	0	1581	1581	1581	1581	0
216	20231107	174100	0	1581	1581	1581	1581	0
217	20231107	174000	0	1581	1581	1581	1581	0
218	20231107	173900	0	1581	1581	1581	1581	0
219	20231107	173800	0	1581	1581	1581	1581	0
220	20231107	173700	0	1581	1581	1581	1581	0
221	20231107	173600	0	1581	1581	1581	1581	0
222	20231107	173500	0	1581	1581	1581	1581	0
223	20231107	173400	0	1581	1581	1581	1581	0
224	20231107	173300	0	1581	1581	1581	1581	0
225	20231107	173200	0	1581	1581	1581	1581	0
226	20231107	173100	0	1581	1581	1581	1581	0
227	20231107	173000	0	1581	1581	1581	1581	0
228	20231107	172900	0	1581	1581	1581	1581	0
229	20231107	172800	0	1581	1581	1581	1581	0
230	20231107	172700	0	1581	1581	1581	1581	0
231	20231107	172600	0	1581	1581	1581	1581	0
232	20231107	172500	0	1581	1581	1581	1581	0
233	20231107	172400	0	1581	1581	1581	1581	0
234	20231107	172300	0	1581	1581	1581	1581	0
235	20231107	172200	0	1581	1581	1581	1581	0
236	20231107	172100	0	1581	1581	1581	1581	0
237	20231107	172000	0	1581	1581	1581	1581	0
238	20231107	171900	0	1581	1581	1581	1581	0
239	20231107	171800	0	1581	1581	1581	1581	0
240	20231107	171700	0	1581	1581	1581	1581	0
241	20231107	171600	0	1581	1581	1581	1581	0
242	20231107	171500	0	1581	1581	1581	1581	0
243	20231107	171400	0	1581	1581	1581	1581	0
244	20231107	171300	0	1581	1581	1581	1581	0
245	20231107	171200	0	1581	1581	1581	1581	0
246	20231107	171100	0	1581	1581	1581	1581	0
247	20231107	171000	0	1581	1581	1581	1581	0
248	20231107	170900	0	1581	1581	1581	1581	0
249	20231107	170800	0	1581	1581	1581	1581	0
250	20231107	170700	0	1581	1581	1581	1581	0
251	20231107	170600	0	1581	1581	1581	1581	0
252	20231107	170500	0	1581	1581	1581	1581	0
253	20231107	170400	0	1581	1581	1581	1581	0
254	20231107	170300	0	1581	1581	1581	1581	0
255	20231107	170200	0	1581	1581	1581	1581	0
256	20231107	170100	0	1581	1581	1581	1581	0
257	20231107	170000	0	1581	1581	1581	1581	0
258	20231107	165900	0	1581	1581	1581	1581	0
259	20231107	165800	0	1581	1581	1581	1581	0
260	20231107	165700	0	1581	1581	1581	1581	0
261	20231107	165600	0	1581	1581	1581	1581	0
262	20231107	165500	0	1581	1581	1581	1581	0
263	20231107	165400	0	1581	1581	1581	1581	0
264	20231107	165300	0	1581	1581	1581	1581	0
265	20231107	165200	0	1581	1581	1581	1581	0
266	20231107	165100	0	1581	1581	1581	1581	0
267	20231107	165000	0	1581	1581	1581	1581	0
268	20231107	164900	0	1581	1581	1581	1581	0
269	20231107	164800	0	1581	1581	1581	1581	0
270	20231107	164700	0	1581	1581	1581	1581	0
271	20231107	164600	0	1581	1581	1581	1581	0
272	20231107	164500	0	1581	1581	1581	1581	0
273	20231107	164400	0	1581	1581	1581	1581	0
274	20231107	164300	0	1581	1581	1581	1581	0
275	20231107	164200	0	1581	1581	1581	1581	0
276	20231107	164100	0	1581	1581	1581	1581	0
277	20231107	164000	0	1581	1581	1581	1581	0
278	20231107	163900	0	1581	1581	1581	1581	0
279	20231107	163800	0	1581	1581	1581	1581	0
280	20231107	163700	0	1581	1581	1581	1581	0
281	20231107	163600	0	1581	1581	1581	1581	0
282	20231107	163500	0	1581	1581	1581	1581	0
283	20231107	163400	0	1581	1581	1581	1581	0
284	20231107	163300	0	1581	1581	1581	1581	0
285	20231107	163200	0	1581	1581	1581	1581	0
286	20231107	163100	0	1581	1581	1581	1581	0
287	20231107	163000	0	1581	1581	1581	1581	0
288	20231107	162900	0	1581	1581	1581	1581	0
289	20231107	162800	0	1581	1581	1581	1581	0
290	20231107	162700	0	1581	1581	1581	1581	0
291	20231107	162600	0	1581	1581	1581	1581	0
292	20231107	162500	0	1581	1581	1581	1581	0
293	20231107	162400	0	1581	1581	1581	1581	0
294	20231107	162300	0	1581	1581	1581	1581	0
295	20231107	162200	0	1581	1581	1581	1581	0
296	20231107	162100	0	1581	1581	1581	1581	0
297	20231107	162000	0	1581	1581	1581	1581	0
298	20231107	161900	0	1581	1581	1581	1581	0
299	20231107	161800	0	1581	1581	1581	1581	0
300	20231107	161700	0	1581	1581	1581	1581	0
301	20231107	161600	0	1581	1581	1581	1581	0
302	20231107	161500	0	1581	1581	1581	1581	0
303	20231107	161400	0	1581	1581	1581	1581	0
304	20231107	161300	0	1581	1581	1581	1581	0
305	20231107	161200	0	1581	1581	1581	1581	0
306	20231107	161100	0	1581	1581	1581	1581	0
307	20231107	161000	0	1581	1581	1581	1581	0
308	20231107	160900	0	1581	1581	1581	1581	0
309	20231107	160800	0	1581	1581	1581	1581	0
310	20231107	160700	0	1581	1581	1581	1581	0
311	20231107	160600	0	1581	1581	1581	1581	0
312	20231107	160500	0	1581	1581	1581	1581	0
313	20231107	160400	0	1581	1581	1581	1581	0
314	20231107	160300	0	1581	1581	1581	1581	0
315	20231107	160200	0	1581	1581	1581	1581	0
316	20231107	160100	0	1581	1581	1581	1581	0
317	20231107	160000	0	1581	1581	1581	1581	0
318	20231107	155900	0	1581	1581	1581	1581	0
319	20231107	155800	0	1581	1581	1581	1581	0
320	20231107	155700	0	1581	1581	1581	1581	0
321	20231107	155600	0	1581	1581	1581	1581	0
322	20231107	155500	0	1581	1581	1581	1581	0
323	20231107	155400	0	1581	1581	1581	1581	0
324	20231107	155300	0	1581	1581	1581	1581	0
325	20231107	155200	0	1581	1581	1581	1581	0
326	20231107	155100	0	1581	1581	1581	1581	0
327	20231107	155000	0	1581	1581	1581	1581	0
328	20231107	154900	0	1581	1581	1581	1581	0
329	20231107	154800	0	1581	1581	1581	1581	0
330	20231107	154700	0	1581	1581	1581	1581	0
331	20231107	154600	0	1581	1581	1581	1581	0
332	20231107	154500	0	1581	1581	1581	1581	0
333	20231107	154400	0	1581	1581	1581	1581	0
334	20231107	154300	0	1581	1581	1581	1581	0
335	20231107	154200	0	1581	1581	1581	1581	0
336	20231107	154100	0	1581	1581	1581	1581	0
337	20231107	154000	0	1581	1581	1581	1581	0
338	20231107	153900	0	1581	1581	1581	1581	0
339	20231107	153800	0	1581	1581	1581	1581	0
340	20231107	153700	0	1581	1581	1581	1581	0
341	20231107	153600	0	1581	1581	1581	1581	0
342	20231107	153500	0	1581	1581	1581	1581	0
343	20231107	153400	0	1581	1581	1581	1581	0
344	20231107	153300	0	1581	1581	1581	1581	0
345	20231107	153200	0	1581	1581	1581	1581	0
346	20231107	153100	0	1581	1581	1581	1581	0
347	20231107	153000	0	1581	1581	1581	1581	0
348	20231107	152900	0	1581	1581	1581	1581	0
349	20231107	152800	0	1581	1581	1581	1581	0
350	20231107	152700	0	1581	1581	1581	1581	0
351	20231107	152600	0	1581	1581	1581	1581	0
352	20231107	152500	0	1581	1581	1581	1581	0
353	20231107	152400	0	1581	1581	1581	1581	0
354	20231107	152300	0	1581	1581	1581	1581	0
355	20231107	152200	0	1581	1581	1581	1581	0
356	20231107	152100	0	1581	1581	1581	1581	0
357	20231107	152000	0	1581	1581	1581	1581	0
358	20231107	151900	0	1581	1581	1581	1581	0
359	20231107	151800	0	1581	1581	1581	1581	0
360	20231107	151700	0	1581	1581	1581	1581	0
361	20231107	151600	0	1581	1581	1581	1581	0
362	20231107	151500	0	1581	1581	1581	1581	0
363	20231107	151400	0	1581	1581	1581	1581	0
364	20231107	151300	0	1581	1581	1581	1581	0
365	20231107	151200	0	1581	1581	1581	1581	0
366	20231107	151100	0	1581	1581	1581	1581	0
367	20231107	151000	0	1581	1581	1581	1581	0
368	20231107	150900	0	1581	1581	1581	1581	0
369	20231107	150800	0	1581	1581	1581	1581	0
370	20231107	150700	0	1581	1581	1581	1581	0
371	20231107	150600	0	1581	1581	1581	1581	0
372	20231107	150500	0	1581	1581	1581	1581	0
373	20231107	150400	0	1581	1581	1581	1581	0
374	20231107	150300	0	1581	1581	1581	1581	0
375	20231107	150200	0	1581	1581	1581	1581	0
376	20231107	150100	0	1581	1581	1581	1581	0
377	20231107	150000	0	1581	1581	1581	1581	0
378	20231107	145900	0	1581	1581	1581	1581	0
379	20231107	145800	0	1581	1581	1581	1581	0
380	20231107	145700	0	1581	1581	1581	1581	0
381	20231107	145600	0	1581	1581	1581	1581	0
382	20231107	145500	0	1581	1581	1581	1581	0
383	20231107	145400	0	1581	1581	1581	1581	0
384	20231107	145300	0	1581	1581	1581	1581	0
385	20231107	145200	0	1581	1581	1581	1581	0
386	20231107	145100	0	1581	1581	1581	1581	0
387	20231107	145000	0	1581	1581	1581	1581	0
388	20231107	144900	0	1581	1581	1581	1581	0
389	20231107	144800	0	1581	1581	1581	1581	0
390	20231107	144700	0	1581	1581	1581	1581	0
391	20231107	144600	0	1581	1581	1581	1581	0
392	20231107	144500	0	1581	1581	1581	1581	0
393	20231107	144400	0	1581	1581	1581	1581	0
394	20231107	144300	0	1581	1581	1581	1581	0
395	20231107	144200	0	1581	1581	1581	1581	0
396	20231107	144100	0	1581	1581	1581	1581	0
397	20231107	144000	0	1581	1581	1581	1581	0
398	20231107	143900	0	1581	1581	1581	1581	0
399	20231107	143800	0	1581	1581	1581	1581	0
400	20231107	143700	0	1581	1581	1581	1581	0
401	20231107	143600	0	1581	1581	1581	1581	0
402	20231107	143500	0	1581	1581	1581	1581	0
403	20231107	143400	0	1581	1581	1581	1581	0
404	20231107	143300	0	1581	1581	1581	1581	0
405	20231107	143200	0	1581	1581	1581	1581	0
406	20231107	143100	0	1581	1581	1581	1581	0
407	20231107	143000	0	1581	1581	1581	1581	0
408	20231107	142900	0	1581	1581	1581	1581	0
409	20231107	142800	0	1581	1581	1581	1581	0
410	20231107	142700	0	1581	1581	1581	1581	0
411	20231107	142600	0	1581	1581	1581	1581	0
412	20231107	142500	0	1581	1581	1581	1581	0
413	20231107	142400	0	1581	1581	1581	1581	0
414	20231107	142300	0	1581	1581	1581	1581	0
415	20231107	142200	0	1581	1581	1581	1581	0
416	20231107	142100	0	1581	1581	1581	1581	0
417	20231107	142000	0	1581	1581	1581	1581	0
418	20231107	141900	0	1581	1581	1581	1581	0
419	20231107	141800	0	1581	1581	1581	1581	0
420	20231107	141700	0	1581	1581	1581	1581	0
421	20231107	141600	0	1581	1581	1581	1581	0
422	20231107	141500	0	1581	1581	1581	1581	0
423	20231107	141400	0	1581	1581	1581	1581	0
424	20231107	141300	0	1581	1581	1581	1581	0
425	20231107	141200	0	1581	1581	1581	1581	0
426	20231107	141100	0	1581	1581	1581	1581	0
427	20231107	141000	0	1581	1581	1581	1581	0
428	20231107	140900	0	1581	1581	1581	1581	0
429	20231107	140800	0	1581	1581	1581	1581	0
430	20231107	140700	0	1581	1581	1581	1581	0
431	20231107	140600	0	1581	1581	1581	1581	0
432	20231107	140500	0	1581	1581	1581	1581	0
433	20231107	140400	0	1581	1581	1581	1581	0
434	20231107	140300	0	1581	1581	1581	1581	0
435	20231107	140200	0	1581	1581	1581	1581	0
436	20231107	140100	0	1581	1581	1581	1581	0
437	20231107	140000	0	1581	1581	1581	1581	0
438	20231107	135900	0	1581	1581	1581	1581	0
439	20231107	135800	0	1581	1581	1581	1581	0
440	20231107	135700	0	1581	1581	1581	1581	0
441	20231107	135600	0	1581	1581	1581	1581	0
442	20231107	135500	0	1581	1581	1581	1581	0
443	20231107	135400	0	1581	1581	1581	1581	0
444	20231107	135300	0	1581	1581	1581	1581	0
445	20231107	135200	0	1581	1581	1581	1581	0
446	20231107	135100	0	1581	1581	1581	1581	0
447	20231107	135000	0	1581	1581	1581	1581	0
448	20231107	134900	0	1581	1581	1581	1581	0
449	20231107	134800	0	1581	1581	1581	1581	0
450	20231107	134700	0	1581	1581	1581	1581	0
451	20231107	134600	0	1581	1581	1581	1581	0
452	20231107	134500	0	1581	1581	1581	1581	0
453	20231107	134400	0	1581	1581	1581	1581	0
454	20231107	134300	0	1581	1581	1581	1581	0
455	20231107	134200	0	1581	1581	1581	1581	0
456	20231107	134100	0	1581	1581	1581	1581	0
457	20231107	134000	0	1581	1581	1581	1581	0
458	20231107	133900	0	1581	1581	1581	1581	0
459	20231107	133800	0	1581	1581	1581	1581	0
460	20231107	133700	0	1581	1581	1581	1581	0
461	20231107	133600	0	1581	1581	1581	1581	0
462	20231107	133500	0	1581	1581	1581	1581	0
463	20231107	133400	0	1581	1581	1581	1581	0
464	20231107	133300	0	1581	1581	1581	1581	0
465	20231107	133200	0	1581	1581	1581	1581	0
466	20231107	133100	0	1581	1581	1581	1581	0
467	20231107	133000	0	1581	1581	1581	1581	0
468	20231107	132900	0	1581	1581	1581	1581	0
469	20231107	132800	0	1581	1581	1581	1581	0
470	20231107	132700	0	1581	1581	1581	1581	0
471	20231107	132600	0	1581	1581	1581	1581	0
472	20231107	132500	0	1581	1581	1581	1581	0
473	20231107	132400	0	1581	1581	1581	1581	0
474	20231107	132300	0	1581	1581	1581	1581	0
475	20231107	132200	0	1581	1581	1581	1581	0
476	20231107	132100	0	1581	1581	1581	1581	0
477	20231107	132000	0	1581	1581	1581	1581	0
478	20231107	131900	0	1581	1581	1581	1581	0
479	20231107	131800	0	1581	1581	1581	1581	0
480	20231107	131700	0	1581	1581	1581	1581	0
481	20231107	131600	0	1581	1581	1581	1581	0
482	20231107	131500	0	1581	1581	1581	1581	0
483	20231107	131400	0	1581	1581	1581	1581	0
484	20231107	131300	0	1581	1581	1581	1581	0
485	20231107	131200	0	1581	1581	1581	1581	0
486	20231107	131100	0	1581	1581	1581	1581	0
487	20231107	131000	0	1581	1581	1581	1581	0
488	20231107	130900	0	1581	1581	1581	1581	0
489	20231107	130800	0	1581	1581	1581	1581	0
490	20231107	130700	0	1581	1581	1581	1581	0
491	20231107	130600	0	1581	1581	1581	1581	0
492	20231107	130500	0	1581	1581	1581	1581	0
493	20231107	130400	0	1581	1581	1581	1581	0
494	20231107	130300	0	1581	1581	1581	1581	0
495	20231107	130200	0	1581	1581	1581	1581	0
496	20231107	130100	0	1581	1581	1581	1581	0
497	20231107	130000	0	1581	1581	1581	1581	0
498	20231107	125900	0	1581	1581	1581	1581	0
499	20231107	125800	0	1581	1581	1581	1581	0
500	20231107	125700	0	1581	1581	1581	1581	0
501	20231107	125600	0	1581	1581	1581	1581	0
502	20231107	125500	0	1581	1581	1581	1581	0
503	20231107	125400	0	1581	1581	1581	1581	0
504	20231107	125300	0	1581	1581	1581	1581	0
505	20231107	125200	0	1581	1581	1581	1581	0
506	20231107	125100	0	1581	1581	1581	1581	0
507	20231107	125000	0	1581	1581	1581	1581	0
508	20231107	124900	0	1581	1581	1581	1581	0
509	20231107	124800	0	1581	1581	1581	1581	0
510	20231107	124700	0	1581	1581	1581	1581	0
511	20231107	124600	0	1581	1581	1581	1581	0
512	20231107	124500	0	1581	1581	1581	1581	0
513	20231107	124400	0	1581	1581	1581	1581	0
514	20231107	124300	0	1581	1581	1581	1581	0
515	20231107	124200	0	1581	1581	1581	1581	0
516	20231107	124100	0	1581	1581	1581	1581	0
517	20231107	124000	0	1581	1581	1581	1581	0
518	20231107	123900	0	1581	1581	1581	1581	0
519	20231107	123800	0	1581	1581	1581	1581	0
520	20231107	123700	0	1581	1581	1581	1581	0
521	20231107	123600	0	1581	1581	1581	1581	0
522	20231107	123500	0	1581	1581	1581	1581	0
523	20231107	123400	0	1581	1581	1581	1581	0
524	20231107	123300	0	1581	1581	1581	1581	0
525	20231107	123200	0	1581	1581	1581	1581	0
526	20231107	123100	0	1581	1581	1581	1581	0
527	20231107	123000	0	1581	1581	1581	1581	0
528	20231107	122900	0	1581	1581	1581	1581	0
529	20231107	122800	0	1581	1581	1581	1581	0
530	20231107	122700	0	1581	1581	1581	1581	0
531	20231107	122600	0	1581	1581	1581	1581	0
532	20231107	122500	0	1581	1581	1581	1581	0
533	20231107	122400	0	1581	1581	1581	1581	0
534	20231107	122300	0	1581	1581	1581	1581	0
535	20231107	122200	0	1581	1581	1581	1581	0
536	20231107	122100	0	1581	1581	1581	1581	0
537	20231107	122000	0	1581	1581	1581	1581	0
538	20231107	121900	0	1581	1581	1581	1581	0
539	20231107	121800	0	1581	1581	1581	1581	0
540	20231107	121700	0	1581	1581	1581	1581	0
541	20231107	121600	0	1581	1581	1581	1581	0
542	20231107	121500	0	1581	1581	1581	1581	0
543	20231107	121400	0	1581	1581	1581	1581	0
544	20231107	121300	0	1581	1581	1581	1581	0
545	20231107	121200	0	1581	1581	1581	1581	0
546	20231107	121100	0	1581	1581	1581	1581	0
547	20231107	121000	0	1581	1581	1581	1581	0
548	20231107	120900	0	1581	1581	1581	1581	0
549	20231107	120800	0	1581	1581	1581	1581	0
550	20231107	120700	0	1581	1581	1581	1581	0
551	20231107	120600	0	1581	1581	1581	1581	0
552	20231107	120500	0	1581	1581	1581	1581	0
553	20231107	120400	0	1581	1581	1581	1581	0
554	20231107	120300	0	1581	1581	1581	1581	0
555	20231107	120200	0	1581	1581	1581	1581	0
556	20231107	120100	0	1581	1581	1581	1581	0
557	20231107	120000	0	1581	1581	1581	1581	0
558	20231107	115900	0	1581	1581	1581	1581	0
559	20231107	115800	0	1581	1581	1581	1581	0
560	20231107	115700	0	1581	1581	1581	1581	0
561	20231107	115600	0	1581	1581	1581	1581	0
562	20231107	115500	0	1581	1581	1581	1581	0
563	20231107	115400	0	1581	1581	1581	1581	0
564	20231107	115300	0	1581	1581	1581	1581	0
565	20231107	115200	0	1581	1581	1581	1581	0
566	20231107	115100	0	1581	1581	1581	1581	0
567	20231107	115000	0	1581	1581	1581	1581	0
568	20231107	114900	0	1581	1581	1581	1581	0
569	20231107	114800	0	1581	1581	1581	1581	0
570	20231107	114700	0	1581	1581	1581	1581	0
571	20231107	114600	0	1581	1581	1581	1581	0
572	20231107	114500	0	1581	1581	1581	1581	0
573	20231107	114400	0	1581	1581	1581	1581	0
574	20231107	114300	0	1581	1581	1581	1581	0
575	20231107	114200	0	1581	1581	1581	1581	0
576	20231107	114100	0	1581	1581	1581	1581	0
577	20231107	114000	0	1581	1581	1581	1581	0
578	20231107	113900	0	1581	1581	1581	1581	0
579	20231107	113800	0	1581	1581	1581	1581	0
580	20231107	113700	0	1581	1581	1581	1581	0
581	20231107	113600	0	1581	1581	1581	1581	0
582	20231107	113500	0	1581	1581	1581	1581	0
583	20231107	113400	0	1581	1581	1581	1581	0
584	20231107	113300	0	1581	1581	1581	1581	0
585	20231107	113200	0	1581	1581	1581	1581	0
586	20231107	113100	0	1581	1581	1581	1581	0
587	20231107	113000	0	1581	1581	1581	1581	0
588	20231107	112900	0	1581	1581	1581	1581	0
589	20231107	112800	0	1581	1581	1581	1581	0
590	20231107	112700	0	1581	1581	1581	1581	0
591	20231107	112600	0	1581	1581	1581	1581	0
592	20231107	112500	0	1581	1581	1581	1581	0
593	20231107	112400	0	1581	1581	1581	1581	0
594	20231107	112300	0	1581	1581	1581	1581	0
595	20231107	112200	0	1581	1581	1581	1581	0
596	20231107	112100	0	1581	1581	1581	1581	0
597	20231107	112000	0	1581	1581	1581	1581	0
598	20231107	111900	0	1581	1581	1581	1581	0
599	20231107	111800	0	1581	1581	1581	1581	0
600	20231107	111700	0	1581	1581	1581	1581	0
601	20231107	111600	0	1581	1581	1581	1581	0
602	20231107	111500	0	1581	1581	1581	1581	0
603	20231107	111400	0	1581	1581	1581	1581	0
604	20231107	111300	0	1581	1581	1581	1581	0
605	20231107	111200	0	1581	1581	1581	1581	0
606	20231107	111100	0	1581	1581	1581	1581	0
607	20231107	111000	0	1581	1581	1581	1581	0
608	20231107	110900	0	1581	1581	1581	1581	0
609	20231107	110800	0	1581	1581	1581	1581	0
610	20231107	110700	0	1581	1581	1581	1581	0
611	20231107	110600	0	1581	1581	1581	1581	0
612	20231107	110500	0	1581	1581	1581	1581	0
613	20231107	110400	0	1581	1581	1581	1581	0
614	20231107	110300	0	1581	1581	1581	1581	0
615	20231107	110200	0	1581	1581	1581	1581	0
616	20231107	110100	0	1581	1581	1581	1581	0
617	20231107	110000	0	1581	1581	1581	1581	0
618	20231107	105900	0	1581	1581	1581	1581	0
619	20231107	105800	0	1581	1581	1581	1581	0
620	20231107	105700	0	1581	1581	1581	1581	0
621	20231107	105600	0	1581	1581	1581	1581	0
622	20231107	105500	0	1581	1581	1581	1581	0
623	20231107	105400	0	1581	1581	1581	1581	0
624	20231107	105300	0	1581	1581	1581	1581	0
625	20231107	105200	0	1581	1581	1581	1581	0
626	20231107	105100	0	1581	1581	1581	1581	0
627	20231107	105000	0	1581	1581	1581	1581	0
628	20231107	104900	0	1581	1581	1581	1581	0
629	20231107	104800	0	1581	1581	1581	1581	0
630	20231107	104700	0	1581	1581	1581	1581	0
631	20231107	104600	0	1581	1581	1581	1581	0
632	20231107	104500	0	1581	1581	1581	1581	0
633	20231107	104400	0	1581	1581	1581	1581	0
634	20231107	104300	0	1581	1581	1581	1581	0
635	20231107	104200	0	1581	1581	1581	1581	0
636	20231107	104100	0	1581	1581	1581	1581	0
637	20231107	104000	0	1581	1581	1581	1581	0
638	20231107	103900	0	1581	1581	1581	1581	0
639	20231107	103800	0	1581	1581	1581	1581	0
640	20231107	103700	0	1581	1581	1581	1581	0
641	20231107	103600	0	1581	1581	1581	1581	0
642	20231107	103500	0	1581	1581	1581	1581	0
643	20231107	103400	0	1581	1581	1581	1581	0
644	20231107	103300	0	1581	1581	1581	1581	0
645	20231107	103200	0	1581	1581	1581	1581	0
646	20231107	103100	0	1581	1581	1581	1581	0
647	20231107	103000	0	1581	1581	1581	1581	0
648	20231107	102900	0	1581	1581	1581	1581	0
649	20231107	102800	0	1581	1581	1581	1581	0
650	20231107	102700	0	1581	1581	1581	1581	0
651	20231107	102600	0	1581	1581	1581	1581	0
652	20231107	102500	0	1581	1581	1581	1581	0
653	20231107	102400	0	1581	1581	1581	1581	0
654	20231107	102300	0	1581	1581	1581	1581	0
655	20231107	102200	0	1581	1581	1581	1581	0
656	20231107	102100	0	1581	1581	1581	1581	0
657	20231107	102000	0	1581	1581	1581	1581	0
658	20231107	101900	0	1581	1581	1581	1581	0
659	20231107	101800	0	1581	1581	1581	1581	0
660	20231107	101700	0	1581	1581	1581	1581	0
661	20231107	101600	0	1581	1581	1581	1581	0
662	20231107	101500	0	1581	1581	1581	1581	0
663	20231107	101400	0	1581	1581	1581	1581	0
664	20231107	101300	0	1581	1581	1581	1581	0
665	20231107	101200	0	1581	1581	1581	1581	0
666	20231107	101100	0	1581	1581	1581	1581	0
667	20231107	101000	0	1581	1581	1581	1581	0
668	20231107	100900	0	1581	1581	1581	1581	0
669	20231107	100800	0	1581	1581	1581	1581	0
670	20231107	100700	0	1581	1581	1581	1581	0
671	20231107	100600	0	1581	1581	1581	1581	0
672	20231107	100500	0	1581	1581	1581	1581	0
673	20231107	100400	0	1581	1581	1581	1581	0
674	20231107	100300	0	1581	1581	1581	1581	0
675	20231107	100200	0	1581	1581	1581	1581	0
676	20231107	100100	0	1581	1581	1581	1581	0
677	20231107	100000	0	1581	1581	1581	1581	0
678	20231107	095900	0	1581	1581	1581	1581	0
679	20231107	095800	0	1581	1581	1581	1581	0
680	20231107	095700	0	1581	1581	1581	1581	0
681	20231107	095600	0	1581	1581	1581	1581	0
682	20231107	095500	0	1581	1581	1581	1581	0
683	20231107	095400	0	1581	1581	1581	1581	0
684	20231107	095300	0	1581	1581	1581	1581	0
685	20231107	095200	0	1581	1581	1581	1581	0
686	20231107	095100	0	1581	1581	1581	1581	0
687	20231107	095000	0	1581	1581	1581	1581	0
688	20231107	094900	0	1581	1581	1581	1581	0
689	20231107	094800	0	1581	1581	1581	1581	0
690	20231107	094700	0	1581	1581	1581	1581	0
691	20231107	094600	0	1581	1581	1581	1581	0
692	20231107	094500	0	1581	1581	1581	1581	0
693	20231107	094400	0	1581	1581	1581	1581	0
694	20231107	094300	0	1581	1581	1581	1581	0
695	20231107	094200	0	1581	1581	1581	1581	0
696	20231107	094100	0	1581	1581	1581	1581	0
697	20231107	094000	0	1581	1581	1581	1581	0
698	20231107	093900	0	1581	1581	1581	1581	0
699	20231107	093800	0	1581	1581	1581	1581	0
700	20231107	093700	0	1581	1581	1581	1581	0
701	20231107	093600	0	1581	1581	1581	1581	0
702	20231107	093500	0	1581	1581	1581	1581	0
703	20231107	093400	0	1581	1581	1581	1581	0
704	20231107	093300	0	1581	1581	1581	1581	0
705	20231107	093200	0	1581	1581	1581	1581	0
706	20231107	093100	0	1581	1581	1581	1581	0
707	20231107	093000	0	1581	1581	1581	1581	0
708	20231107	092900	0	1581	1581	1581	1581	0
709	20231107	092800	0	1581	1581	1581	1581	0
710	20231107	092700	0	1581	1581	1581	1581	0
711	20231107	092600	0	1581	1581	1581	1581	0
712	20231107	092500	0	1581	1581	1581	1581	0
713	20231107	092400	0	1581	1581	1581	1581	0
714	20231107	092300	0	1581	1581	1581	1581	0
715	20231107	092200	0	1581	1581	1581	1581	0
716	20231107	092100	0	1581	1581	1581	1581	0
717	20231107	092000	0	1581	1581	1581	1581	0
718	20231107	091900	0	1581	1581	1581	1581	0
719	20231107	091800	0	1581	1581	1581	1581	0
720	20231107	091700	0	1581	1581	1581	1581	0
721	20231107	091600	0	1581	1581	1581	1581	0
722	20231107	091500	0	1581	1581	1581	1581	0
723	20231107	091400	0	1581	1581	1581	1581	0
724	20231107	091300	0	1581	1581	1581	1581	0
725	20231107	091200	0	1581	1581	1581	1581	0
726	20231107	091100	0	1581	1581	1581	1581	0
727	20231107	091000	0	1581	1581	1581	1581	0
728	20231107	090900	0	1581	1581	1581	1581	0
729	20231107	090800	0	1581	1581	1581	1581	0
730	20231107	090700	0	1581	1581	1581	1581	0
731	20231107	090600	0	1581	1581	1581	1581	0
732	20231107	090500	0	1581	1581	1581	1581	0
733	20231107	090400	0	1581	1581	1581	1581	0
734	20231107	090300	0	1581	1581	1581	1581	0
735	20231107	090200	0	1581	1581	1581	1581	0
736	20231107	090100	0	1581	1581	1581	1581	0
737	20231107	090000	0	1581	1581	1581	1581	0