KissMeData/377460/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211800	0	1581	1581	1581	1581	0
3	20231108	211700	0	1581	1581	1581	1581	0
4	20231108	211600	0	1581	1581	1581	1581	0
5	20231108	211500	0	1581	1581	1581	1581	0
6	20231108	211400	0	1581	1581	1581	1581	0
7	20231108	211300	0	1581	1581	1581	1581	0
8	20231108	211200	0	1581	1581	1581	1581	0
9	20231108	211100	0	1581	1581	1581	1581	0
10	20231108	211000	0	1581	1581	1581	1581	0
11	20231108	210900	0	1581	1581	1581	1581	0
12	20231108	210800	0	1581	1581	1581	1581	0
13	20231108	210700	0	1581	1581	1581	1581	0
14	20231108	210600	0	1581	1581	1581	1581	0
15	20231108	210500	0	1581	1581	1581	1581	0
16	20231108	210400	0	1581	1581	1581	1581	0
17	20231108	210300	0	1581	1581	1581	1581	0
18	20231108	210200	0	1581	1581	1581	1581	0
19	20231108	210100	0	1581	1581	1581	1581	0
20	20231108	210000	0	1581	1581	1581	1581	0
21	20231108	205900	0	1581	1581	1581	1581	0
22	20231108	205800	0	1581	1581	1581	1581	0
23	20231108	205700	0	1581	1581	1581	1581	0
24	20231108	205600	0	1581	1581	1581	1581	0
25	20231108	205500	0	1581	1581	1581	1581	0
26	20231108	205400	0	1581	1581	1581	1581	0
27	20231108	205300	0	1581	1581	1581	1581	0
28	20231108	205200	0	1581	1581	1581	1581	0
29	20231108	205100	0	1581	1581	1581	1581	0
30	20231108	205000	0	1581	1581	1581	1581	0
31	20231108	204900	0	1581	1581	1581	1581	0
32	20231108	204800	0	1581	1581	1581	1581	0
33	20231108	204700	0	1581	1581	1581	1581	0
34	20231108	204600	0	1581	1581	1581	1581	0
35	20231108	204500	0	1581	1581	1581	1581	0
36	20231108	204400	0	1581	1581	1581	1581	0
37	20231108	204300	0	1581	1581	1581	1581	0
38	20231108	204200	0	1581	1581	1581	1581	0
39	20231108	204100	0	1581	1581	1581	1581	0
40	20231108	204000	0	1581	1581	1581	1581	0
41	20231108	203900	0	1581	1581	1581	1581	0
42	20231108	203800	0	1581	1581	1581	1581	0
43	20231108	203700	0	1581	1581	1581	1581	0
44	20231108	203600	0	1581	1581	1581	1581	0
45	20231108	203500	0	1581	1581	1581	1581	0
46	20231108	203400	0	1581	1581	1581	1581	0
47	20231108	203300	0	1581	1581	1581	1581	0
48	20231108	203200	0	1581	1581	1581	1581	0
49	20231108	203100	0	1581	1581	1581	1581	0
50	20231108	203000	0	1581	1581	1581	1581	0
51	20231108	202900	0	1581	1581	1581	1581	0
52	20231108	202800	0	1581	1581	1581	1581	0
53	20231108	202700	0	1581	1581	1581	1581	0
54	20231108	202600	0	1581	1581	1581	1581	0
55	20231108	202500	0	1581	1581	1581	1581	0
56	20231108	202400	0	1581	1581	1581	1581	0
57	20231108	202300	0	1581	1581	1581	1581	0
58	20231108	202200	0	1581	1581	1581	1581	0
59	20231108	202100	0	1581	1581	1581	1581	0
60	20231108	202000	0	1581	1581	1581	1581	0
61	20231108	201900	0	1581	1581	1581	1581	0
62	20231108	201800	0	1581	1581	1581	1581	0
63	20231108	201700	0	1581	1581	1581	1581	0
64	20231108	201600	0	1581	1581	1581	1581	0
65	20231108	201500	0	1581	1581	1581	1581	0
66	20231108	201400	0	1581	1581	1581	1581	0
67	20231108	201300	0	1581	1581	1581	1581	0
68	20231108	201200	0	1581	1581	1581	1581	0
69	20231108	201100	0	1581	1581	1581	1581	0
70	20231108	201000	0	1581	1581	1581	1581	0
71	20231108	200900	0	1581	1581	1581	1581	0
72	20231108	200800	0	1581	1581	1581	1581	0
73	20231108	200700	0	1581	1581	1581	1581	0
74	20231108	200600	0	1581	1581	1581	1581	0
75	20231108	200500	0	1581	1581	1581	1581	0
76	20231108	200400	0	1581	1581	1581	1581	0
77	20231108	200300	0	1581	1581	1581	1581	0
78	20231108	200200	0	1581	1581	1581	1581	0
79	20231108	200100	0	1581	1581	1581	1581	0
80	20231108	200000	0	1581	1581	1581	1581	0
81	20231108	195900	0	1581	1581	1581	1581	0
82	20231108	195800	0	1581	1581	1581	1581	0
83	20231108	195700	0	1581	1581	1581	1581	0
84	20231108	195600	0	1581	1581	1581	1581	0
85	20231108	195500	0	1581	1581	1581	1581	0
86	20231108	195400	0	1581	1581	1581	1581	0
87	20231108	195300	0	1581	1581	1581	1581	0
88	20231108	195200	0	1581	1581	1581	1581	0
89	20231108	195100	0	1581	1581	1581	1581	0
90	20231108	195000	0	1581	1581	1581	1581	0
91	20231108	194900	0	1581	1581	1581	1581	0
92	20231108	194800	0	1581	1581	1581	1581	0
93	20231108	194700	0	1581	1581	1581	1581	0
94	20231108	194600	0	1581	1581	1581	1581	0
95	20231108	194500	0	1581	1581	1581	1581	0
96	20231108	194400	0	1581	1581	1581	1581	0
97	20231108	194300	0	1581	1581	1581	1581	0
98	20231108	194200	0	1581	1581	1581	1581	0
99	20231108	194100	0	1581	1581	1581	1581	0
100	20231108	194000	0	1581	1581	1581	1581	0
101	20231108	193900	0	1581	1581	1581	1581	0
102	20231108	193800	0	1581	1581	1581	1581	0
103	20231108	193700	0	1581	1581	1581	1581	0
104	20231108	193600	0	1581	1581	1581	1581	0
105	20231108	193500	0	1581	1581	1581	1581	0
106	20231108	193400	0	1581	1581	1581	1581	0
107	20231108	193300	0	1581	1581	1581	1581	0
108	20231108	193200	0	1581	1581	1581	1581	0
109	20231108	193100	0	1581	1581	1581	1581	0
110	20231108	193000	0	1581	1581	1581	1581	0
111	20231108	192900	0	1581	1581	1581	1581	0
112	20231108	192800	0	1581	1581	1581	1581	0
113	20231108	192700	0	1581	1581	1581	1581	0
114	20231108	192600	0	1581	1581	1581	1581	0
115	20231108	192500	0	1581	1581	1581	1581	0
116	20231108	192400	0	1581	1581	1581	1581	0
117	20231108	192300	0	1581	1581	1581	1581	0
118	20231108	192200	0	1581	1581	1581	1581	0
119	20231108	192100	0	1581	1581	1581	1581	0
120	20231108	192000	0	1581	1581	1581	1581	0
121	20231108	191900	0	1581	1581	1581	1581	0
122	20231108	191800	0	1581	1581	1581	1581	0
123	20231108	191700	0	1581	1581	1581	1581	0
124	20231108	191600	0	1581	1581	1581	1581	0
125	20231108	191500	0	1581	1581	1581	1581	0
126	20231108	191400	0	1581	1581	1581	1581	0
127	20231108	191300	0	1581	1581	1581	1581	0
128	20231108	191200	0	1581	1581	1581	1581	0
129	20231108	191100	0	1581	1581	1581	1581	0
130	20231108	191000	0	1581	1581	1581	1581	0
131	20231108	190900	0	1581	1581	1581	1581	0
132	20231108	190800	0	1581	1581	1581	1581	0
133	20231108	190700	0	1581	1581	1581	1581	0
134	20231108	190600	0	1581	1581	1581	1581	0
135	20231108	190500	0	1581	1581	1581	1581	0
136	20231108	190400	0	1581	1581	1581	1581	0
137	20231108	190300	0	1581	1581	1581	1581	0
138	20231108	190200	0	1581	1581	1581	1581	0
139	20231108	190100	0	1581	1581	1581	1581	0
140	20231108	190000	0	1581	1581	1581	1581	0
141	20231108	185900	0	1581	1581	1581	1581	0
142	20231108	185800	0	1581	1581	1581	1581	0
143	20231108	185700	0	1581	1581	1581	1581	0
144	20231108	185600	0	1581	1581	1581	1581	0
145	20231108	185500	0	1581	1581	1581	1581	0
146	20231108	185400	0	1581	1581	1581	1581	0
147	20231108	185300	0	1581	1581	1581	1581	0
148	20231108	185200	0	1581	1581	1581	1581	0
149	20231108	185100	0	1581	1581	1581	1581	0
150	20231108	185000	0	1581	1581	1581	1581	0
151	20231108	184900	0	1581	1581	1581	1581	0
152	20231108	184800	0	1581	1581	1581	1581	0
153	20231108	184700	0	1581	1581	1581	1581	0
154	20231108	184600	0	1581	1581	1581	1581	0
155	20231108	184500	0	1581	1581	1581	1581	0
156	20231108	184400	0	1581	1581	1581	1581	0
157	20231108	184300	0	1581	1581	1581	1581	0
158	20231108	184200	0	1581	1581	1581	1581	0
159	20231108	184100	0	1581	1581	1581	1581	0
160	20231108	184000	0	1581	1581	1581	1581	0
161	20231108	183900	0	1581	1581	1581	1581	0
162	20231108	183800	0	1581	1581	1581	1581	0
163	20231108	183700	0	1581	1581	1581	1581	0
164	20231108	183600	0	1581	1581	1581	1581	0
165	20231108	183500	0	1581	1581	1581	1581	0
166	20231108	183400	0	1581	1581	1581	1581	0
167	20231108	183300	0	1581	1581	1581	1581	0
168	20231108	183200	0	1581	1581	1581	1581	0
169	20231108	183100	0	1581	1581	1581	1581	0
170	20231108	183000	0	1581	1581	1581	1581	0
171	20231108	182900	0	1581	1581	1581	1581	0
172	20231108	182800	0	1581	1581	1581	1581	0
173	20231108	182700	0	1581	1581	1581	1581	0
174	20231108	182600	0	1581	1581	1581	1581	0
175	20231108	182500	0	1581	1581	1581	1581	0
176	20231108	182400	0	1581	1581	1581	1581	0
177	20231108	182300	0	1581	1581	1581	1581	0
178	20231108	182200	0	1581	1581	1581	1581	0
179	20231108	182100	0	1581	1581	1581	1581	0
180	20231108	182000	0	1581	1581	1581	1581	0
181	20231108	181900	0	1581	1581	1581	1581	0
182	20231108	181800	0	1581	1581	1581	1581	0
183	20231108	181700	0	1581	1581	1581	1581	0
184	20231108	181600	0	1581	1581	1581	1581	0
185	20231108	181500	0	1581	1581	1581	1581	0
186	20231108	181400	0	1581	1581	1581	1581	0
187	20231108	181300	0	1581	1581	1581	1581	0
188	20231108	181200	0	1581	1581	1581	1581	0
189	20231108	181100	0	1581	1581	1581	1581	0
190	20231108	181000	0	1581	1581	1581	1581	0
191	20231108	180900	0	1581	1581	1581	1581	0
192	20231108	180800	0	1581	1581	1581	1581	0
193	20231108	180700	0	1581	1581	1581	1581	0
194	20231108	180600	0	1581	1581	1581	1581	0
195	20231108	180500	0	1581	1581	1581	1581	0
196	20231108	180400	0	1581	1581	1581	1581	0
197	20231108	180300	0	1581	1581	1581	1581	0
198	20231108	180200	0	1581	1581	1581	1581	0
199	20231108	180100	0	1581	1581	1581	1581	0
200	20231108	180000	0	1581	1581	1581	1581	0
201	20231108	175900	0	1581	1581	1581	1581	0
202	20231108	175800	0	1581	1581	1581	1581	0
203	20231108	175700	0	1581	1581	1581	1581	0
204	20231108	175600	0	1581	1581	1581	1581	0
205	20231108	175500	0	1581	1581	1581	1581	0
206	20231108	175400	0	1581	1581	1581	1581	0
207	20231108	175300	0	1581	1581	1581	1581	0
208	20231108	175200	0	1581	1581	1581	1581	0
209	20231108	175100	0	1581	1581	1581	1581	0
210	20231108	175000	0	1581	1581	1581	1581	0
211	20231108	174900	0	1581	1581	1581	1581	0
212	20231108	174800	0	1581	1581	1581	1581	0
213	20231108	174700	0	1581	1581	1581	1581	0
214	20231108	174600	0	1581	1581	1581	1581	0
215	20231108	174500	0	1581	1581	1581	1581	0
216	20231108	174400	0	1581	1581	1581	1581	0
217	20231108	174300	0	1581	1581	1581	1581	0
218	20231108	174200	0	1581	1581	1581	1581	0
219	20231108	174100	0	1581	1581	1581	1581	0
220	20231108	174000	0	1581	1581	1581	1581	0
221	20231108	173900	0	1581	1581	1581	1581	0
222	20231108	173800	0	1581	1581	1581	1581	0
223	20231108	173700	0	1581	1581	1581	1581	0
224	20231108	173600	0	1581	1581	1581	1581	0
225	20231108	173500	0	1581	1581	1581	1581	0
226	20231108	173400	0	1581	1581	1581	1581	0
227	20231108	173300	0	1581	1581	1581	1581	0
228	20231108	173200	0	1581	1581	1581	1581	0
229	20231108	173100	0	1581	1581	1581	1581	0
230	20231108	173000	0	1581	1581	1581	1581	0
231	20231108	172900	0	1581	1581	1581	1581	0
232	20231108	172800	0	1581	1581	1581	1581	0
233	20231108	172700	0	1581	1581	1581	1581	0
234	20231108	172600	0	1581	1581	1581	1581	0
235	20231108	172500	0	1581	1581	1581	1581	0
236	20231108	172400	0	1581	1581	1581	1581	0
237	20231108	172300	0	1581	1581	1581	1581	0
238	20231108	172200	0	1581	1581	1581	1581	0
239	20231108	172100	0	1581	1581	1581	1581	0
240	20231108	172000	0	1581	1581	1581	1581	0
241	20231108	171900	0	1581	1581	1581	1581	0
242	20231108	171800	0	1581	1581	1581	1581	0
243	20231108	171700	0	1581	1581	1581	1581	0
244	20231108	171600	0	1581	1581	1581	1581	0
245	20231108	171500	0	1581	1581	1581	1581	0
246	20231108	171400	0	1581	1581	1581	1581	0
247	20231108	171300	0	1581	1581	1581	1581	0
248	20231108	171200	0	1581	1581	1581	1581	0
249	20231108	171100	0	1581	1581	1581	1581	0
250	20231108	171000	0	1581	1581	1581	1581	0
251	20231108	170900	0	1581	1581	1581	1581	0
252	20231108	170800	0	1581	1581	1581	1581	0
253	20231108	170700	0	1581	1581	1581	1581	0
254	20231108	170600	0	1581	1581	1581	1581	0
255	20231108	170500	0	1581	1581	1581	1581	0
256	20231108	170400	0	1581	1581	1581	1581	0
257	20231108	170300	0	1581	1581	1581	1581	0
258	20231108	170200	0	1581	1581	1581	1581	0
259	20231108	170100	0	1581	1581	1581	1581	0
260	20231108	170000	0	1581	1581	1581	1581	0
261	20231108	165900	0	1581	1581	1581	1581	0
262	20231108	165800	0	1581	1581	1581	1581	0
263	20231108	165700	0	1581	1581	1581	1581	0
264	20231108	165600	0	1581	1581	1581	1581	0
265	20231108	165500	0	1581	1581	1581	1581	0
266	20231108	165400	0	1581	1581	1581	1581	0
267	20231108	165300	0	1581	1581	1581	1581	0
268	20231108	165200	0	1581	1581	1581	1581	0
269	20231108	165100	0	1581	1581	1581	1581	0
270	20231108	165000	0	1581	1581	1581	1581	0
271	20231108	164900	0	1581	1581	1581	1581	0
272	20231108	164800	0	1581	1581	1581	1581	0
273	20231108	164700	0	1581	1581	1581	1581	0
274	20231108	164600	0	1581	1581	1581	1581	0
275	20231108	164500	0	1581	1581	1581	1581	0
276	20231108	164400	0	1581	1581	1581	1581	0
277	20231108	164300	0	1581	1581	1581	1581	0
278	20231108	164200	0	1581	1581	1581	1581	0
279	20231108	164100	0	1581	1581	1581	1581	0
280	20231108	164000	0	1581	1581	1581	1581	0
281	20231108	163900	0	1581	1581	1581	1581	0
282	20231108	163800	0	1581	1581	1581	1581	0
283	20231108	163700	0	1581	1581	1581	1581	0
284	20231108	163600	0	1581	1581	1581	1581	0
285	20231108	163500	0	1581	1581	1581	1581	0
286	20231108	163400	0	1581	1581	1581	1581	0
287	20231108	163300	0	1581	1581	1581	1581	0
288	20231108	163200	0	1581	1581	1581	1581	0
289	20231108	163100	0	1581	1581	1581	1581	0
290	20231108	163000	0	1581	1581	1581	1581	0
291	20231108	162900	0	1581	1581	1581	1581	0
292	20231108	162800	0	1581	1581	1581	1581	0
293	20231108	162700	0	1581	1581	1581	1581	0
294	20231108	162600	0	1581	1581	1581	1581	0
295	20231108	162500	0	1581	1581	1581	1581	0
296	20231108	162400	0	1581	1581	1581	1581	0
297	20231108	162300	0	1581	1581	1581	1581	0
298	20231108	162200	0	1581	1581	1581	1581	0
299	20231108	162100	0	1581	1581	1581	1581	0
300	20231108	162000	0	1581	1581	1581	1581	0
301	20231108	161900	0	1581	1581	1581	1581	0
302	20231108	161800	0	1581	1581	1581	1581	0
303	20231108	161700	0	1581	1581	1581	1581	0
304	20231108	161600	0	1581	1581	1581	1581	0
305	20231108	161500	0	1581	1581	1581	1581	0
306	20231108	161400	0	1581	1581	1581	1581	0
307	20231108	161300	0	1581	1581	1581	1581	0
308	20231108	161200	0	1581	1581	1581	1581	0
309	20231108	161100	0	1581	1581	1581	1581	0
310	20231108	161000	0	1581	1581	1581	1581	0
311	20231108	160900	0	1581	1581	1581	1581	0
312	20231108	160800	0	1581	1581	1581	1581	0
313	20231108	160700	0	1581	1581	1581	1581	0
314	20231108	160600	0	1581	1581	1581	1581	0
315	20231108	160500	0	1581	1581	1581	1581	0
316	20231108	160400	0	1581	1581	1581	1581	0
317	20231108	160300	0	1581	1581	1581	1581	0
318	20231108	160200	0	1581	1581	1581	1581	0
319	20231108	160100	0	1581	1581	1581	1581	0
320	20231108	160000	0	1581	1581	1581	1581	0
321	20231108	155900	0	1581	1581	1581	1581	0
322	20231108	155800	0	1581	1581	1581	1581	0
323	20231108	155700	0	1581	1581	1581	1581	0
324	20231108	155600	0	1581	1581	1581	1581	0
325	20231108	155500	0	1581	1581	1581	1581	0
326	20231108	155400	0	1581	1581	1581	1581	0
327	20231108	155300	0	1581	1581	1581	1581	0
328	20231108	155200	0	1581	1581	1581	1581	0
329	20231108	155100	0	1581	1581	1581	1581	0
330	20231108	155000	0	1581	1581	1581	1581	0
331	20231108	154900	0	1581	1581	1581	1581	0
332	20231108	154800	0	1581	1581	1581	1581	0
333	20231108	154700	0	1581	1581	1581	1581	0
334	20231108	154600	0	1581	1581	1581	1581	0
335	20231108	154500	0	1581	1581	1581	1581	0
336	20231108	154400	0	1581	1581	1581	1581	0
337	20231108	154300	0	1581	1581	1581	1581	0
338	20231108	154200	0	1581	1581	1581	1581	0
339	20231108	154100	0	1581	1581	1581	1581	0
340	20231108	154000	0	1581	1581	1581	1581	0
341	20231108	153900	0	1581	1581	1581	1581	0
342	20231108	153800	0	1581	1581	1581	1581	0
343	20231108	153700	0	1581	1581	1581	1581	0
344	20231108	153600	0	1581	1581	1581	1581	0
345	20231108	153500	0	1581	1581	1581	1581	0
346	20231108	153400	0	1581	1581	1581	1581	0
347	20231108	153300	0	1581	1581	1581	1581	0
348	20231108	153200	0	1581	1581	1581	1581	0
349	20231108	153100	0	1581	1581	1581	1581	0
350	20231108	153000	0	1581	1581	1581	1581	0
351	20231108	152900	0	1581	1581	1581	1581	0
352	20231108	152800	0	1581	1581	1581	1581	0
353	20231108	152700	0	1581	1581	1581	1581	0
354	20231108	152600	0	1581	1581	1581	1581	0
355	20231108	152500	0	1581	1581	1581	1581	0
356	20231108	152400	0	1581	1581	1581	1581	0
357	20231108	152300	0	1581	1581	1581	1581	0
358	20231108	152200	0	1581	1581	1581	1581	0
359	20231108	152100	0	1581	1581	1581	1581	0
360	20231108	152000	0	1581	1581	1581	1581	0
361	20231108	151900	0	1581	1581	1581	1581	0
362	20231108	151800	0	1581	1581	1581	1581	0
363	20231108	151700	0	1581	1581	1581	1581	0
364	20231108	151600	0	1581	1581	1581	1581	0
365	20231108	151500	0	1581	1581	1581	1581	0
366	20231108	151400	0	1581	1581	1581	1581	0
367	20231108	151300	0	1581	1581	1581	1581	0
368	20231108	151200	0	1581	1581	1581	1581	0
369	20231108	151100	0	1581	1581	1581	1581	0
370	20231108	151000	0	1581	1581	1581	1581	0
371	20231108	150900	0	1581	1581	1581	1581	0
372	20231108	150800	0	1581	1581	1581	1581	0
373	20231108	150700	0	1581	1581	1581	1581	0
374	20231108	150600	0	1581	1581	1581	1581	0
375	20231108	150500	0	1581	1581	1581	1581	0
376	20231108	150400	0	1581	1581	1581	1581	0
377	20231108	150300	0	1581	1581	1581	1581	0
378	20231108	150200	0	1581	1581	1581	1581	0
379	20231108	150100	0	1581	1581	1581	1581	0
380	20231108	150000	0	1581	1581	1581	1581	0
381	20231108	145900	0	1581	1581	1581	1581	0
382	20231108	145800	0	1581	1581	1581	1581	0
383	20231108	145700	0	1581	1581	1581	1581	0
384	20231108	145600	0	1581	1581	1581	1581	0
385	20231108	145500	0	1581	1581	1581	1581	0
386	20231108	145400	0	1581	1581	1581	1581	0
387	20231108	145300	0	1581	1581	1581	1581	0
388	20231108	145200	0	1581	1581	1581	1581	0
389	20231108	145100	0	1581	1581	1581	1581	0
390	20231108	145000	0	1581	1581	1581	1581	0
391	20231108	144900	0	1581	1581	1581	1581	0
392	20231108	144800	0	1581	1581	1581	1581	0
393	20231108	144700	0	1581	1581	1581	1581	0
394	20231108	144600	0	1581	1581	1581	1581	0
395	20231108	144500	0	1581	1581	1581	1581	0
396	20231108	144400	0	1581	1581	1581	1581	0
397	20231108	144300	0	1581	1581	1581	1581	0
398	20231108	144200	0	1581	1581	1581	1581	0
399	20231108	144100	0	1581	1581	1581	1581	0
400	20231108	144000	0	1581	1581	1581	1581	0
401	20231108	143900	0	1581	1581	1581	1581	0
402	20231108	143800	0	1581	1581	1581	1581	0
403	20231108	143700	0	1581	1581	1581	1581	0
404	20231108	143600	0	1581	1581	1581	1581	0
405	20231108	143500	0	1581	1581	1581	1581	0
406	20231108	143400	0	1581	1581	1581	1581	0
407	20231108	143300	0	1581	1581	1581	1581	0
408	20231108	143200	0	1581	1581	1581	1581	0
409	20231108	143100	0	1581	1581	1581	1581	0
410	20231108	143000	0	1581	1581	1581	1581	0
411	20231108	142900	0	1581	1581	1581	1581	0
412	20231108	142800	0	1581	1581	1581	1581	0
413	20231108	142700	0	1581	1581	1581	1581	0
414	20231108	142600	0	1581	1581	1581	1581	0
415	20231108	142500	0	1581	1581	1581	1581	0
416	20231108	142400	0	1581	1581	1581	1581	0
417	20231108	142300	0	1581	1581	1581	1581	0
418	20231108	142200	0	1581	1581	1581	1581	0
419	20231108	142100	0	1581	1581	1581	1581	0
420	20231108	142000	0	1581	1581	1581	1581	0
421	20231108	141900	0	1581	1581	1581	1581	0
422	20231108	141800	0	1581	1581	1581	1581	0
423	20231108	141700	0	1581	1581	1581	1581	0
424	20231108	141600	0	1581	1581	1581	1581	0
425	20231108	141500	0	1581	1581	1581	1581	0
426	20231108	141400	0	1581	1581	1581	1581	0
427	20231108	141300	0	1581	1581	1581	1581	0
428	20231108	141200	0	1581	1581	1581	1581	0
429	20231108	141100	0	1581	1581	1581	1581	0
430	20231108	141000	0	1581	1581	1581	1581	0
431	20231108	140900	0	1581	1581	1581	1581	0
432	20231108	140800	0	1581	1581	1581	1581	0
433	20231108	140700	0	1581	1581	1581	1581	0
434	20231108	140600	0	1581	1581	1581	1581	0
435	20231108	140500	0	1581	1581	1581	1581	0
436	20231108	140400	0	1581	1581	1581	1581	0
437	20231108	140300	0	1581	1581	1581	1581	0
438	20231108	140200	0	1581	1581	1581	1581	0
439	20231108	140100	0	1581	1581	1581	1581	0
440	20231108	140000	0	1581	1581	1581	1581	0
441	20231108	135900	0	1581	1581	1581	1581	0
442	20231108	135800	0	1581	1581	1581	1581	0
443	20231108	135700	0	1581	1581	1581	1581	0
444	20231108	135600	0	1581	1581	1581	1581	0
445	20231108	135500	0	1581	1581	1581	1581	0
446	20231108	135400	0	1581	1581	1581	1581	0
447	20231108	135300	0	1581	1581	1581	1581	0
448	20231108	135200	0	1581	1581	1581	1581	0
449	20231108	135100	0	1581	1581	1581	1581	0
450	20231108	135000	0	1581	1581	1581	1581	0
451	20231108	134900	0	1581	1581	1581	1581	0
452	20231108	134800	0	1581	1581	1581	1581	0
453	20231108	134700	0	1581	1581	1581	1581	0
454	20231108	134600	0	1581	1581	1581	1581	0
455	20231108	134500	0	1581	1581	1581	1581	0
456	20231108	134400	0	1581	1581	1581	1581	0
457	20231108	134300	0	1581	1581	1581	1581	0
458	20231108	134200	0	1581	1581	1581	1581	0
459	20231108	134100	0	1581	1581	1581	1581	0
460	20231108	134000	0	1581	1581	1581	1581	0
461	20231108	133900	0	1581	1581	1581	1581	0
462	20231108	133800	0	1581	1581	1581	1581	0
463	20231108	133700	0	1581	1581	1581	1581	0
464	20231108	133600	0	1581	1581	1581	1581	0
465	20231108	133500	0	1581	1581	1581	1581	0
466	20231108	133400	0	1581	1581	1581	1581	0
467	20231108	133300	0	1581	1581	1581	1581	0
468	20231108	133200	0	1581	1581	1581	1581	0
469	20231108	133100	0	1581	1581	1581	1581	0
470	20231108	133000	0	1581	1581	1581	1581	0
471	20231108	132900	0	1581	1581	1581	1581	0
472	20231108	132800	0	1581	1581	1581	1581	0
473	20231108	132700	0	1581	1581	1581	1581	0
474	20231108	132600	0	1581	1581	1581	1581	0
475	20231108	132500	0	1581	1581	1581	1581	0
476	20231108	132400	0	1581	1581	1581	1581	0
477	20231108	132300	0	1581	1581	1581	1581	0
478	20231108	132200	0	1581	1581	1581	1581	0
479	20231108	132100	0	1581	1581	1581	1581	0
480	20231108	132000	0	1581	1581	1581	1581	0
481	20231108	131900	0	1581	1581	1581	1581	0
482	20231108	131800	0	1581	1581	1581	1581	0
483	20231108	131700	0	1581	1581	1581	1581	0
484	20231108	131600	0	1581	1581	1581	1581	0
485	20231108	131500	0	1581	1581	1581	1581	0
486	20231108	131400	0	1581	1581	1581	1581	0
487	20231108	131300	0	1581	1581	1581	1581	0
488	20231108	131200	0	1581	1581	1581	1581	0
489	20231108	131100	0	1581	1581	1581	1581	0
490	20231108	131000	0	1581	1581	1581	1581	0
491	20231108	130900	0	1581	1581	1581	1581	0
492	20231108	130800	0	1581	1581	1581	1581	0
493	20231108	130700	0	1581	1581	1581	1581	0
494	20231108	130600	0	1581	1581	1581	1581	0
495	20231108	130500	0	1581	1581	1581	1581	0
496	20231108	130400	0	1581	1581	1581	1581	0
497	20231108	130300	0	1581	1581	1581	1581	0
498	20231108	130200	0	1581	1581	1581	1581	0
499	20231108	130100	0	1581	1581	1581	1581	0
500	20231108	130000	0	1581	1581	1581	1581	0
501	20231108	125900	0	1581	1581	1581	1581	0
502	20231108	125800	0	1581	1581	1581	1581	0
503	20231108	125700	0	1581	1581	1581	1581	0
504	20231108	125600	0	1581	1581	1581	1581	0
505	20231108	125500	0	1581	1581	1581	1581	0
506	20231108	125400	0	1581	1581	1581	1581	0
507	20231108	125300	0	1581	1581	1581	1581	0
508	20231108	125200	0	1581	1581	1581	1581	0
509	20231108	125100	0	1581	1581	1581	1581	0
510	20231108	125000	0	1581	1581	1581	1581	0
511	20231108	124900	0	1581	1581	1581	1581	0
512	20231108	124800	0	1581	1581	1581	1581	0
513	20231108	124700	0	1581	1581	1581	1581	0
514	20231108	124600	0	1581	1581	1581	1581	0
515	20231108	124500	0	1581	1581	1581	1581	0
516	20231108	124400	0	1581	1581	1581	1581	0
517	20231108	124300	0	1581	1581	1581	1581	0
518	20231108	124200	0	1581	1581	1581	1581	0
519	20231108	124100	0	1581	1581	1581	1581	0
520	20231108	124000	0	1581	1581	1581	1581	0
521	20231108	123900	0	1581	1581	1581	1581	0
522	20231108	123800	0	1581	1581	1581	1581	0
523	20231108	123700	0	1581	1581	1581	1581	0
524	20231108	123600	0	1581	1581	1581	1581	0
525	20231108	123500	0	1581	1581	1581	1581	0
526	20231108	123400	0	1581	1581	1581	1581	0
527	20231108	123300	0	1581	1581	1581	1581	0
528	20231108	123200	0	1581	1581	1581	1581	0
529	20231108	123100	0	1581	1581	1581	1581	0
530	20231108	123000	0	1581	1581	1581	1581	0
531	20231108	122900	0	1581	1581	1581	1581	0
532	20231108	122800	0	1581	1581	1581	1581	0
533	20231108	122700	0	1581	1581	1581	1581	0
534	20231108	122600	0	1581	1581	1581	1581	0
535	20231108	122500	0	1581	1581	1581	1581	0
536	20231108	122400	0	1581	1581	1581	1581	0
537	20231108	122300	0	1581	1581	1581	1581	0
538	20231108	122200	0	1581	1581	1581	1581	0
539	20231108	122100	0	1581	1581	1581	1581	0
540	20231108	122000	0	1581	1581	1581	1581	0
541	20231108	121900	0	1581	1581	1581	1581	0
542	20231108	121800	0	1581	1581	1581	1581	0
543	20231108	121700	0	1581	1581	1581	1581	0
544	20231108	121600	0	1581	1581	1581	1581	0
545	20231108	121500	0	1581	1581	1581	1581	0
546	20231108	121400	0	1581	1581	1581	1581	0
547	20231108	121300	0	1581	1581	1581	1581	0
548	20231108	121200	0	1581	1581	1581	1581	0
549	20231108	121100	0	1581	1581	1581	1581	0
550	20231108	121000	0	1581	1581	1581	1581	0
551	20231108	120900	0	1581	1581	1581	1581	0
552	20231108	120800	0	1581	1581	1581	1581	0
553	20231108	120700	0	1581	1581	1581	1581	0
554	20231108	120600	0	1581	1581	1581	1581	0
555	20231108	120500	0	1581	1581	1581	1581	0
556	20231108	120400	0	1581	1581	1581	1581	0
557	20231108	120300	0	1581	1581	1581	1581	0
558	20231108	120200	0	1581	1581	1581	1581	0
559	20231108	120100	0	1581	1581	1581	1581	0
560	20231108	120000	0	1581	1581	1581	1581	0
561	20231108	115900	0	1581	1581	1581	1581	0
562	20231108	115800	0	1581	1581	1581	1581	0
563	20231108	115700	0	1581	1581	1581	1581	0
564	20231108	115600	0	1581	1581	1581	1581	0
565	20231108	115500	0	1581	1581	1581	1581	0
566	20231108	115400	0	1581	1581	1581	1581	0
567	20231108	115300	0	1581	1581	1581	1581	0
568	20231108	115200	0	1581	1581	1581	1581	0
569	20231108	115100	0	1581	1581	1581	1581	0
570	20231108	115000	0	1581	1581	1581	1581	0
571	20231108	114900	0	1581	1581	1581	1581	0
572	20231108	114800	0	1581	1581	1581	1581	0
573	20231108	114700	0	1581	1581	1581	1581	0
574	20231108	114600	0	1581	1581	1581	1581	0
575	20231108	114500	0	1581	1581	1581	1581	0
576	20231108	114400	0	1581	1581	1581	1581	0
577	20231108	114300	0	1581	1581	1581	1581	0
578	20231108	114200	0	1581	1581	1581	1581	0
579	20231108	114100	0	1581	1581	1581	1581	0
580	20231108	114000	0	1581	1581	1581	1581	0
581	20231108	113900	0	1581	1581	1581	1581	0
582	20231108	113800	0	1581	1581	1581	1581	0
583	20231108	113700	0	1581	1581	1581	1581	0
584	20231108	113600	0	1581	1581	1581	1581	0
585	20231108	113500	0	1581	1581	1581	1581	0
586	20231108	113400	0	1581	1581	1581	1581	0
587	20231108	113300	0	1581	1581	1581	1581	0
588	20231108	113200	0	1581	1581	1581	1581	0
589	20231108	113100	0	1581	1581	1581	1581	0
590	20231108	113000	0	1581	1581	1581	1581	0
591	20231108	112900	0	1581	1581	1581	1581	0
592	20231108	112800	0	1581	1581	1581	1581	0
593	20231108	112700	0	1581	1581	1581	1581	0
594	20231108	112600	0	1581	1581	1581	1581	0
595	20231108	112500	0	1581	1581	1581	1581	0
596	20231108	112400	0	1581	1581	1581	1581	0
597	20231108	112300	0	1581	1581	1581	1581	0
598	20231108	112200	0	1581	1581	1581	1581	0
599	20231108	112100	0	1581	1581	1581	1581	0
600	20231108	112000	0	1581	1581	1581	1581	0
601	20231108	111900	0	1581	1581	1581	1581	0
602	20231108	111800	0	1581	1581	1581	1581	0
603	20231108	111700	0	1581	1581	1581	1581	0
604	20231108	111600	0	1581	1581	1581	1581	0
605	20231108	111500	0	1581	1581	1581	1581	0
606	20231108	111400	0	1581	1581	1581	1581	0
607	20231108	111300	0	1581	1581	1581	1581	0
608	20231108	111200	0	1581	1581	1581	1581	0
609	20231108	111100	0	1581	1581	1581	1581	0
610	20231108	111000	0	1581	1581	1581	1581	0
611	20231108	110900	0	1581	1581	1581	1581	0
612	20231108	110800	0	1581	1581	1581	1581	0
613	20231108	110700	0	1581	1581	1581	1581	0
614	20231108	110600	0	1581	1581	1581	1581	0
615	20231108	110500	0	1581	1581	1581	1581	0
616	20231108	110400	0	1581	1581	1581	1581	0
617	20231108	110300	0	1581	1581	1581	1581	0
618	20231108	110200	0	1581	1581	1581	1581	0
619	20231108	110100	0	1581	1581	1581	1581	0
620	20231108	110000	0	1581	1581	1581	1581	0
621	20231108	105900	0	1581	1581	1581	1581	0
622	20231108	105800	0	1581	1581	1581	1581	0
623	20231108	105700	0	1581	1581	1581	1581	0
624	20231108	105600	0	1581	1581	1581	1581	0
625	20231108	105500	0	1581	1581	1581	1581	0
626	20231108	105400	0	1581	1581	1581	1581	0
627	20231108	105300	0	1581	1581	1581	1581	0
628	20231108	105200	0	1581	1581	1581	1581	0
629	20231108	105100	0	1581	1581	1581	1581	0
630	20231108	105000	0	1581	1581	1581	1581	0
631	20231108	104900	0	1581	1581	1581	1581	0
632	20231108	104800	0	1581	1581	1581	1581	0
633	20231108	104700	0	1581	1581	1581	1581	0
634	20231108	104600	0	1581	1581	1581	1581	0
635	20231108	104500	0	1581	1581	1581	1581	0
636	20231108	104400	0	1581	1581	1581	1581	0
637	20231108	104300	0	1581	1581	1581	1581	0
638	20231108	104200	0	1581	1581	1581	1581	0
639	20231108	104100	0	1581	1581	1581	1581	0
640	20231108	104000	0	1581	1581	1581	1581	0
641	20231108	103900	0	1581	1581	1581	1581	0
642	20231108	103800	0	1581	1581	1581	1581	0
643	20231108	103700	0	1581	1581	1581	1581	0
644	20231108	103600	0	1581	1581	1581	1581	0
645	20231108	103500	0	1581	1581	1581	1581	0
646	20231108	103400	0	1581	1581	1581	1581	0
647	20231108	103300	0	1581	1581	1581	1581	0
648	20231108	103200	0	1581	1581	1581	1581	0
649	20231108	103100	0	1581	1581	1581	1581	0
650	20231108	103000	0	1581	1581	1581	1581	0
651	20231108	102900	0	1581	1581	1581	1581	0
652	20231108	102800	0	1581	1581	1581	1581	0
653	20231108	102700	0	1581	1581	1581	1581	0
654	20231108	102600	0	1581	1581	1581	1581	0
655	20231108	102500	0	1581	1581	1581	1581	0
656	20231108	102400	0	1581	1581	1581	1581	0
657	20231108	102300	0	1581	1581	1581	1581	0
658	20231108	102200	0	1581	1581	1581	1581	0
659	20231108	102100	0	1581	1581	1581	1581	0
660	20231108	102000	0	1581	1581	1581	1581	0
661	20231108	101900	0	1581	1581	1581	1581	0
662	20231108	101800	0	1581	1581	1581	1581	0
663	20231108	101700	0	1581	1581	1581	1581	0
664	20231108	101600	0	1581	1581	1581	1581	0
665	20231108	101500	0	1581	1581	1581	1581	0
666	20231108	101400	0	1581	1581	1581	1581	0
667	20231108	101300	0	1581	1581	1581	1581	0
668	20231108	101200	0	1581	1581	1581	1581	0
669	20231108	101100	0	1581	1581	1581	1581	0
670	20231108	101000	0	1581	1581	1581	1581	0
671	20231108	100900	0	1581	1581	1581	1581	0
672	20231108	100800	0	1581	1581	1581	1581	0
673	20231108	100700	0	1581	1581	1581	1581	0
674	20231108	100600	0	1581	1581	1581	1581	0
675	20231108	100500	0	1581	1581	1581	1581	0
676	20231108	100400	0	1581	1581	1581	1581	0
677	20231108	100300	0	1581	1581	1581	1581	0
678	20231108	100200	0	1581	1581	1581	1581	0
679	20231108	100100	0	1581	1581	1581	1581	0
680	20231108	100000	0	1581	1581	1581	1581	0
681	20231108	095900	0	1581	1581	1581	1581	0
682	20231108	095800	0	1581	1581	1581	1581	0
683	20231108	095700	0	1581	1581	1581	1581	0
684	20231108	095600	0	1581	1581	1581	1581	0
685	20231108	095500	0	1581	1581	1581	1581	0
686	20231108	095400	0	1581	1581	1581	1581	0
687	20231108	095300	0	1581	1581	1581	1581	0
688	20231108	095200	0	1581	1581	1581	1581	0
689	20231108	095100	0	1581	1581	1581	1581	0
690	20231108	095000	0	1581	1581	1581	1581	0
691	20231108	094900	0	1581	1581	1581	1581	0
692	20231108	094800	0	1581	1581	1581	1581	0
693	20231108	094700	0	1581	1581	1581	1581	0
694	20231108	094600	0	1581	1581	1581	1581	0
695	20231108	094500	0	1581	1581	1581	1581	0
696	20231108	094400	0	1581	1581	1581	1581	0
697	20231108	094300	0	1581	1581	1581	1581	0
698	20231108	094200	0	1581	1581	1581	1581	0
699	20231108	094100	0	1581	1581	1581	1581	0
700	20231108	094000	0	1581	1581	1581	1581	0
701	20231108	093900	0	1581	1581	1581	1581	0
702	20231108	093800	0	1581	1581	1581	1581	0
703	20231108	093700	0	1581	1581	1581	1581	0
704	20231108	093600	0	1581	1581	1581	1581	0
705	20231108	093500	0	1581	1581	1581	1581	0
706	20231108	093400	0	1581	1581	1581	1581	0
707	20231108	093300	0	1581	1581	1581	1581	0
708	20231108	093200	0	1581	1581	1581	1581	0
709	20231108	093100	0	1581	1581	1581	1581	0
710	20231108	093000	0	1581	1581	1581	1581	0
711	20231108	092900	0	1581	1581	1581	1581	0
712	20231108	092800	0	1581	1581	1581	1581	0
713	20231108	092700	0	1581	1581	1581	1581	0
714	20231108	092600	0	1581	1581	1581	1581	0
715	20231108	092500	0	1581	1581	1581	1581	0
716	20231108	092400	0	1581	1581	1581	1581	0
717	20231108	092300	0	1581	1581	1581	1581	0
718	20231108	092200	0	1581	1581	1581	1581	0
719	20231108	092100	0	1581	1581	1581	1581	0
720	20231108	092000	0	1581	1581	1581	1581	0
721	20231108	091900	0	1581	1581	1581	1581	0
722	20231108	091800	0	1581	1581	1581	1581	0
723	20231108	091700	0	1581	1581	1581	1581	0
724	20231108	091600	0	1581	1581	1581	1581	0
725	20231108	091500	0	1581	1581	1581	1581	0
726	20231108	091400	0	1581	1581	1581	1581	0
727	20231108	091300	0	1581	1581	1581	1581	0
728	20231108	091200	0	1581	1581	1581	1581	0
729	20231108	091100	0	1581	1581	1581	1581	0
730	20231108	091000	0	1581	1581	1581	1581	0
731	20231108	090900	0	1581	1581	1581	1581	0
732	20231108	090800	0	1581	1581	1581	1581	0
733	20231108	090700	0	1581	1581	1581	1581	0
734	20231108	090600	0	1581	1581	1581	1581	0
735	20231108	090500	0	1581	1581	1581	1581	0
736	20231108	090400	0	1581	1581	1581	1581	0
737	20231108	090300	0	1581	1581	1581	1581	0
738	20231108	090200	0	1581	1581	1581	1581	0
739	20231108	090100	0	1581	1581	1581	1581	0
740	20231108	090000	0	1581	1581	1581	1581	0