KissMeData/033180/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191500	0	1326	1326	1326	1326	0
3	20231030	191400	0	1326	1326	1326	1326	0
4	20231030	191300	0	1326	1326	1326	1326	0
5	20231030	191200	0	1326	1326	1326	1326	0
6	20231030	191100	0	1326	1326	1326	1326	0
7	20231030	191000	0	1326	1326	1326	1326	0
8	20231030	190900	0	1326	1326	1326	1326	0
9	20231030	190800	0	1326	1326	1326	1326	0
10	20231030	190700	0	1326	1326	1326	1326	0
11	20231030	190600	0	1326	1326	1326	1326	0
12	20231030	190500	0	1326	1326	1326	1326	0
13	20231030	190400	0	1326	1326	1326	1326	0
14	20231030	190300	0	1326	1326	1326	1326	0
15	20231030	190200	0	1326	1326	1326	1326	0
16	20231030	190100	0	1326	1326	1326	1326	0
17	20231030	190000	0	1326	1326	1326	1326	0
18	20231030	185900	0	1326	1326	1326	1326	0
19	20231030	185800	0	1326	1326	1326	1326	0
20	20231030	185700	0	1326	1326	1326	1326	0
21	20231030	185600	0	1326	1326	1326	1326	0
22	20231030	185500	0	1326	1326	1326	1326	0
23	20231030	185400	0	1326	1326	1326	1326	0
24	20231030	185300	0	1326	1326	1326	1326	0
25	20231030	185200	0	1326	1326	1326	1326	0
26	20231030	185100	0	1326	1326	1326	1326	0
27	20231030	185000	0	1326	1326	1326	1326	0
28	20231030	184900	0	1326	1326	1326	1326	0
29	20231030	184800	0	1326	1326	1326	1326	0
30	20231030	184700	0	1326	1326	1326	1326	0
31	20231030	184600	0	1326	1326	1326	1326	0
32	20231030	184500	0	1326	1326	1326	1326	0
33	20231030	184400	0	1326	1326	1326	1326	0
34	20231030	184300	0	1326	1326	1326	1326	0
35	20231030	184200	0	1326	1326	1326	1326	0
36	20231030	184100	0	1326	1326	1326	1326	0
37	20231030	184000	0	1326	1326	1326	1326	0
38	20231030	183900	0	1326	1326	1326	1326	0
39	20231030	183800	0	1326	1326	1326	1326	0
40	20231030	183700	0	1326	1326	1326	1326	0
41	20231030	183600	0	1326	1326	1326	1326	0
42	20231030	183500	0	1326	1326	1326	1326	0
43	20231030	183400	0	1326	1326	1326	1326	0
44	20231030	183300	0	1326	1326	1326	1326	0
45	20231030	183200	0	1326	1326	1326	1326	0
46	20231030	183100	0	1326	1326	1326	1326	0
47	20231030	183000	0	1326	1326	1326	1326	0
48	20231030	182900	0	1326	1326	1326	1326	0
49	20231030	182800	0	1326	1326	1326	1326	0
50	20231030	182700	0	1326	1326	1326	1326	0
51	20231030	182600	0	1326	1326	1326	1326	0
52	20231030	182500	0	1326	1326	1326	1326	0
53	20231030	182400	0	1326	1326	1326	1326	0
54	20231030	182300	0	1326	1326	1326	1326	0
55	20231030	182200	0	1326	1326	1326	1326	0
56	20231030	182100	0	1326	1326	1326	1326	0
57	20231030	182000	0	1326	1326	1326	1326	0
58	20231030	181900	0	1326	1326	1326	1326	0
59	20231030	181800	0	1326	1326	1326	1326	0
60	20231030	181700	0	1326	1326	1326	1326	0
61	20231030	181600	0	1326	1326	1326	1326	0
62	20231030	181500	0	1326	1326	1326	1326	0
63	20231030	181400	0	1326	1326	1326	1326	0
64	20231030	181300	0	1326	1326	1326	1326	0
65	20231030	181200	0	1326	1326	1326	1326	0
66	20231030	181100	0	1326	1326	1326	1326	0
67	20231030	181000	0	1326	1326	1326	1326	0
68	20231030	180900	0	1326	1326	1326	1326	0
69	20231030	180800	0	1326	1326	1326	1326	0
70	20231030	180700	0	1326	1326	1326	1326	0
71	20231030	180600	0	1326	1326	1326	1326	0
72	20231030	180500	0	1326	1326	1326	1326	0
73	20231030	180400	0	1326	1326	1326	1326	0
74	20231030	180300	0	1326	1326	1326	1326	0
75	20231030	180200	0	1326	1326	1326	1326	0
76	20231030	180100	0	1326	1326	1326	1326	0
77	20231030	180000	0	1326	1326	1326	1326	0
78	20231030	175900	0	1326	1326	1326	1326	0
79	20231030	175800	0	1326	1326	1326	1326	0
80	20231030	175700	0	1326	1326	1326	1326	0
81	20231030	175600	0	1326	1326	1326	1326	0
82	20231030	175500	0	1326	1326	1326	1326	0
83	20231030	175400	0	1326	1326	1326	1326	0
84	20231030	175300	0	1326	1326	1326	1326	0
85	20231030	175200	0	1326	1326	1326	1326	0
86	20231030	175100	0	1326	1326	1326	1326	0
87	20231030	175000	0	1326	1326	1326	1326	0
88	20231030	174900	0	1326	1326	1326	1326	0
89	20231030	174800	0	1326	1326	1326	1326	0
90	20231030	174700	0	1326	1326	1326	1326	0
91	20231030	174600	0	1326	1326	1326	1326	0
92	20231030	174500	0	1326	1326	1326	1326	0
93	20231030	174400	0	1326	1326	1326	1326	0
94	20231030	174300	0	1326	1326	1326	1326	0
95	20231030	174200	0	1326	1326	1326	1326	0
96	20231030	174100	0	1326	1326	1326	1326	0
97	20231030	174000	0	1326	1326	1326	1326	0
98	20231030	173900	0	1326	1326	1326	1326	0
99	20231030	173800	0	1326	1326	1326	1326	0
100	20231030	173700	0	1326	1326	1326	1326	0
101	20231030	173600	0	1326	1326	1326	1326	0
102	20231030	173500	0	1326	1326	1326	1326	0
103	20231030	173400	0	1326	1326	1326	1326	0
104	20231030	173300	0	1326	1326	1326	1326	0
105	20231030	173200	0	1326	1326	1326	1326	0
106	20231030	173100	0	1326	1326	1326	1326	0
107	20231030	173000	0	1326	1326	1326	1326	0
108	20231030	172900	0	1326	1326	1326	1326	0
109	20231030	172800	0	1326	1326	1326	1326	0
110	20231030	172700	0	1326	1326	1326	1326	0
111	20231030	172600	0	1326	1326	1326	1326	0
112	20231030	172500	0	1326	1326	1326	1326	0
113	20231030	172400	0	1326	1326	1326	1326	0
114	20231030	172300	0	1326	1326	1326	1326	0
115	20231030	172200	0	1326	1326	1326	1326	0
116	20231030	172100	0	1326	1326	1326	1326	0
117	20231030	172000	0	1326	1326	1326	1326	0
118	20231030	171900	0	1326	1326	1326	1326	0
119	20231030	171800	0	1326	1326	1326	1326	0
120	20231030	171700	0	1326	1326	1326	1326	0
121	20231030	171600	0	1326	1326	1326	1326	0
122	20231030	171500	0	1326	1326	1326	1326	0
123	20231030	171400	0	1326	1326	1326	1326	0
124	20231030	171300	0	1326	1326	1326	1326	0
125	20231030	171200	0	1326	1326	1326	1326	0
126	20231030	171100	0	1326	1326	1326	1326	0
127	20231030	171000	0	1326	1326	1326	1326	0
128	20231030	170900	0	1326	1326	1326	1326	0
129	20231030	170800	0	1326	1326	1326	1326	0
130	20231030	170700	0	1326	1326	1326	1326	0
131	20231030	170600	0	1326	1326	1326	1326	0
132	20231030	170500	0	1326	1326	1326	1326	0
133	20231030	170400	0	1326	1326	1326	1326	0
134	20231030	170300	0	1326	1326	1326	1326	0
135	20231030	170200	0	1326	1326	1326	1326	0
136	20231030	170100	0	1326	1326	1326	1326	0
137	20231030	170000	0	1326	1326	1326	1326	0
138	20231030	165900	0	1326	1326	1326	1326	0
139	20231030	165800	0	1326	1326	1326	1326	0
140	20231030	165700	0	1326	1326	1326	1326	0
141	20231030	165600	0	1326	1326	1326	1326	0
142	20231030	165500	0	1326	1326	1326	1326	0
143	20231030	165400	0	1326	1326	1326	1326	0
144	20231030	165300	0	1326	1326	1326	1326	0
145	20231030	165200	0	1326	1326	1326	1326	0
146	20231030	165100	0	1326	1326	1326	1326	0
147	20231030	165000	0	1326	1326	1326	1326	0
148	20231030	164900	0	1326	1326	1326	1326	0
149	20231030	164800	0	1326	1326	1326	1326	0
150	20231030	164700	0	1326	1326	1326	1326	0
151	20231030	164600	0	1326	1326	1326	1326	0
152	20231030	164500	0	1326	1326	1326	1326	0
153	20231030	164400	0	1326	1326	1326	1326	0
154	20231030	164300	0	1326	1326	1326	1326	0
155	20231030	164200	0	1326	1326	1326	1326	0
156	20231030	164100	0	1326	1326	1326	1326	0
157	20231030	164000	0	1326	1326	1326	1326	0
158	20231030	163900	0	1326	1326	1326	1326	0
159	20231030	163800	0	1326	1326	1326	1326	0
160	20231030	163700	0	1326	1326	1326	1326	0
161	20231030	163600	0	1326	1326	1326	1326	0
162	20231030	163500	0	1326	1326	1326	1326	0
163	20231030	163400	0	1326	1326	1326	1326	0
164	20231030	163300	0	1326	1326	1326	1326	0
165	20231030	163200	0	1326	1326	1326	1326	0
166	20231030	163100	0	1326	1326	1326	1326	0
167	20231030	163000	0	1326	1326	1326	1326	0
168	20231030	162900	0	1326	1326	1326	1326	0
169	20231030	162800	0	1326	1326	1326	1326	0
170	20231030	162700	0	1326	1326	1326	1326	0
171	20231030	162600	0	1326	1326	1326	1326	0
172	20231030	162500	0	1326	1326	1326	1326	0
173	20231030	162400	0	1326	1326	1326	1326	0
174	20231030	162300	0	1326	1326	1326	1326	0
175	20231030	162200	0	1326	1326	1326	1326	0
176	20231030	162100	0	1326	1326	1326	1326	0
177	20231030	162000	0	1326	1326	1326	1326	0
178	20231030	161900	0	1326	1326	1326	1326	0
179	20231030	161800	0	1326	1326	1326	1326	0
180	20231030	161700	0	1326	1326	1326	1326	0
181	20231030	161600	0	1326	1326	1326	1326	0
182	20231030	161500	0	1326	1326	1326	1326	0
183	20231030	161400	0	1326	1326	1326	1326	0
184	20231030	161300	0	1326	1326	1326	1326	0
185	20231030	161200	0	1326	1326	1326	1326	0
186	20231030	161100	0	1326	1326	1326	1326	0
187	20231030	161000	0	1326	1326	1326	1326	0
188	20231030	160900	0	1326	1326	1326	1326	0
189	20231030	160800	0	1326	1326	1326	1326	0
190	20231030	160700	0	1326	1326	1326	1326	0
191	20231030	160600	0	1326	1326	1326	1326	0
192	20231030	160500	0	1326	1326	1326	1326	0
193	20231030	160400	0	1326	1326	1326	1326	0
194	20231030	160300	0	1326	1326	1326	1326	0
195	20231030	160200	0	1326	1326	1326	1326	0
196	20231030	160100	0	1326	1326	1326	1326	0
197	20231030	160000	0	1326	1326	1326	1326	0
198	20231030	155900	0	1326	1326	1326	1326	0
199	20231030	155800	0	1326	1326	1326	1326	0
200	20231030	155700	0	1326	1326	1326	1326	0
201	20231030	155600	0	1326	1326	1326	1326	0
202	20231030	155500	0	1326	1326	1326	1326	0
203	20231030	155400	0	1326	1326	1326	1326	0
204	20231030	155300	0	1326	1326	1326	1326	0
205	20231030	155200	0	1326	1326	1326	1326	0
206	20231030	155100	0	1326	1326	1326	1326	0
207	20231030	155000	0	1326	1326	1326	1326	0
208	20231030	154900	0	1326	1326	1326	1326	0
209	20231030	154800	0	1326	1326	1326	1326	0
210	20231030	154700	0	1326	1326	1326	1326	0
211	20231030	154600	0	1326	1326	1326	1326	0
212	20231030	154500	0	1326	1326	1326	1326	0
213	20231030	154400	0	1326	1326	1326	1326	0
214	20231030	154300	0	1326	1326	1326	1326	0
215	20231030	154200	0	1326	1326	1326	1326	0
216	20231030	154100	0	1326	1326	1326	1326	0
217	20231030	154000	0	1326	1326	1326	1326	0
218	20231030	153900	0	1326	1326	1326	1326	0
219	20231030	153800	0	1326	1326	1326	1326	0
220	20231030	153700	0	1326	1326	1326	1326	0
221	20231030	153600	0	1326	1326	1326	1326	0
222	20231030	153500	0	1326	1326	1326	1326	0
223	20231030	153400	0	1326	1326	1326	1326	0
224	20231030	153300	0	1326	1326	1326	1326	0
225	20231030	153200	0	1326	1326	1326	1326	0
226	20231030	153100	0	1326	1326	1326	1326	0
227	20231030	153000	0	1326	1326	1326	1326	0
228	20231030	152900	0	1326	1326	1326	1326	0
229	20231030	152800	0	1326	1326	1326	1326	0
230	20231030	152700	0	1326	1326	1326	1326	0
231	20231030	152600	0	1326	1326	1326	1326	0
232	20231030	152500	0	1326	1326	1326	1326	0
233	20231030	152400	0	1326	1326	1326	1326	0
234	20231030	152300	0	1326	1326	1326	1326	0
235	20231030	152200	0	1326	1326	1326	1326	0
236	20231030	152100	0	1326	1326	1326	1326	0
237	20231030	152000	0	1326	1326	1326	1326	0
238	20231030	151900	0	1326	1326	1326	1326	0
239	20231030	151800	0	1326	1326	1326	1326	0
240	20231030	151700	0	1326	1326	1326	1326	0
241	20231030	151600	0	1326	1326	1326	1326	0
242	20231030	151500	0	1326	1326	1326	1326	0
243	20231030	151400	0	1326	1326	1326	1326	0
244	20231030	151300	0	1326	1326	1326	1326	0
245	20231030	151200	0	1326	1326	1326	1326	0
246	20231030	151100	0	1326	1326	1326	1326	0
247	20231030	151000	0	1326	1326	1326	1326	0
248	20231030	150900	0	1326	1326	1326	1326	0
249	20231030	150800	0	1326	1326	1326	1326	0
250	20231030	150700	0	1326	1326	1326	1326	0
251	20231030	150600	0	1326	1326	1326	1326	0
252	20231030	150500	0	1326	1326	1326	1326	0
253	20231030	150400	0	1326	1326	1326	1326	0
254	20231030	150300	0	1326	1326	1326	1326	0
255	20231030	150200	0	1326	1326	1326	1326	0
256	20231030	150100	0	1326	1326	1326	1326	0
257	20231030	150000	0	1326	1326	1326	1326	0
258	20231030	145900	0	1326	1326	1326	1326	0
259	20231030	145800	0	1326	1326	1326	1326	0
260	20231030	145700	0	1326	1326	1326	1326	0
261	20231030	145600	0	1326	1326	1326	1326	0
262	20231030	145500	0	1326	1326	1326	1326	0
263	20231030	145400	0	1326	1326	1326	1326	0
264	20231030	145300	0	1326	1326	1326	1326	0
265	20231030	145200	0	1326	1326	1326	1326	0
266	20231030	145100	0	1326	1326	1326	1326	0
267	20231030	145000	0	1326	1326	1326	1326	0
268	20231030	144900	0	1326	1326	1326	1326	0
269	20231030	144800	0	1326	1326	1326	1326	0
270	20231030	144700	0	1326	1326	1326	1326	0
271	20231030	144600	0	1326	1326	1326	1326	0
272	20231030	144500	0	1326	1326	1326	1326	0
273	20231030	144400	0	1326	1326	1326	1326	0
274	20231030	144300	0	1326	1326	1326	1326	0
275	20231030	144200	0	1326	1326	1326	1326	0
276	20231030	144100	0	1326	1326	1326	1326	0
277	20231030	144000	0	1326	1326	1326	1326	0
278	20231030	143900	0	1326	1326	1326	1326	0
279	20231030	143800	0	1326	1326	1326	1326	0
280	20231030	143700	0	1326	1326	1326	1326	0
281	20231030	143600	0	1326	1326	1326	1326	0
282	20231030	143500	0	1326	1326	1326	1326	0
283	20231030	143400	0	1326	1326	1326	1326	0
284	20231030	143300	0	1326	1326	1326	1326	0
285	20231030	143200	0	1326	1326	1326	1326	0
286	20231030	143100	0	1326	1326	1326	1326	0
287	20231030	143000	0	1326	1326	1326	1326	0
288	20231030	142900	0	1326	1326	1326	1326	0
289	20231030	142800	0	1326	1326	1326	1326	0
290	20231030	142700	0	1326	1326	1326	1326	0
291	20231030	142600	0	1326	1326	1326	1326	0
292	20231030	142500	0	1326	1326	1326	1326	0
293	20231030	142400	0	1326	1326	1326	1326	0
294	20231030	142300	0	1326	1326	1326	1326	0
295	20231030	142200	0	1326	1326	1326	1326	0
296	20231030	142100	0	1326	1326	1326	1326	0
297	20231030	142000	0	1326	1326	1326	1326	0
298	20231030	141900	0	1326	1326	1326	1326	0
299	20231030	141800	0	1326	1326	1326	1326	0
300	20231030	141700	0	1326	1326	1326	1326	0
301	20231030	141600	0	1326	1326	1326	1326	0
302	20231030	141500	0	1326	1326	1326	1326	0
303	20231030	141400	0	1326	1326	1326	1326	0
304	20231030	141300	0	1326	1326	1326	1326	0
305	20231030	141200	0	1326	1326	1326	1326	0
306	20231030	141100	0	1326	1326	1326	1326	0
307	20231030	141000	0	1326	1326	1326	1326	0
308	20231030	140900	0	1326	1326	1326	1326	0
309	20231030	140800	0	1326	1326	1326	1326	0
310	20231030	140700	0	1326	1326	1326	1326	0
311	20231030	140600	0	1326	1326	1326	1326	0
312	20231030	140500	0	1326	1326	1326	1326	0
313	20231030	140400	0	1326	1326	1326	1326	0
314	20231030	140300	0	1326	1326	1326	1326	0
315	20231030	140200	0	1326	1326	1326	1326	0
316	20231030	140100	0	1326	1326	1326	1326	0
317	20231030	140000	0	1326	1326	1326	1326	0
318	20231030	135900	0	1326	1326	1326	1326	0
319	20231030	135800	0	1326	1326	1326	1326	0
320	20231030	135700	0	1326	1326	1326	1326	0
321	20231030	135600	0	1326	1326	1326	1326	0
322	20231030	135500	0	1326	1326	1326	1326	0
323	20231030	135400	0	1326	1326	1326	1326	0
324	20231030	135300	0	1326	1326	1326	1326	0
325	20231030	135200	0	1326	1326	1326	1326	0
326	20231030	135100	0	1326	1326	1326	1326	0
327	20231030	135000	0	1326	1326	1326	1326	0
328	20231030	134900	0	1326	1326	1326	1326	0
329	20231030	134800	0	1326	1326	1326	1326	0
330	20231030	134700	0	1326	1326	1326	1326	0
331	20231030	134600	0	1326	1326	1326	1326	0
332	20231030	134500	0	1326	1326	1326	1326	0
333	20231030	134400	0	1326	1326	1326	1326	0
334	20231030	134300	0	1326	1326	1326	1326	0
335	20231030	134200	0	1326	1326	1326	1326	0
336	20231030	134100	0	1326	1326	1326	1326	0
337	20231030	134000	0	1326	1326	1326	1326	0
338	20231030	133900	0	1326	1326	1326	1326	0
339	20231030	133800	0	1326	1326	1326	1326	0
340	20231030	133700	0	1326	1326	1326	1326	0
341	20231030	133600	0	1326	1326	1326	1326	0
342	20231030	133500	0	1326	1326	1326	1326	0
343	20231030	133400	0	1326	1326	1326	1326	0
344	20231030	133300	0	1326	1326	1326	1326	0
345	20231030	133200	0	1326	1326	1326	1326	0
346	20231030	133100	0	1326	1326	1326	1326	0
347	20231030	133000	0	1326	1326	1326	1326	0
348	20231030	132900	0	1326	1326	1326	1326	0
349	20231030	132800	0	1326	1326	1326	1326	0
350	20231030	132700	0	1326	1326	1326	1326	0
351	20231030	132600	0	1326	1326	1326	1326	0
352	20231030	132500	0	1326	1326	1326	1326	0
353	20231030	132400	0	1326	1326	1326	1326	0
354	20231030	132300	0	1326	1326	1326	1326	0
355	20231030	132200	0	1326	1326	1326	1326	0
356	20231030	132100	0	1326	1326	1326	1326	0
357	20231030	132000	0	1326	1326	1326	1326	0
358	20231030	131900	0	1326	1326	1326	1326	0
359	20231030	131800	0	1326	1326	1326	1326	0
360	20231030	131700	0	1326	1326	1326	1326	0
361	20231030	131600	0	1326	1326	1326	1326	0
362	20231030	131500	0	1326	1326	1326	1326	0
363	20231030	131400	0	1326	1326	1326	1326	0
364	20231030	131300	0	1326	1326	1326	1326	0
365	20231030	131200	0	1326	1326	1326	1326	0
366	20231030	131100	0	1326	1326	1326	1326	0
367	20231030	131000	0	1326	1326	1326	1326	0
368	20231030	130900	0	1326	1326	1326	1326	0
369	20231030	130800	0	1326	1326	1326	1326	0
370	20231030	130700	0	1326	1326	1326	1326	0
371	20231030	130600	0	1326	1326	1326	1326	0
372	20231030	130500	0	1326	1326	1326	1326	0
373	20231030	130400	0	1326	1326	1326	1326	0
374	20231030	130300	0	1326	1326	1326	1326	0
375	20231030	130200	0	1326	1326	1326	1326	0
376	20231030	130100	0	1326	1326	1326	1326	0
377	20231030	130000	0	1326	1326	1326	1326	0
378	20231030	125900	0	1326	1326	1326	1326	0
379	20231030	125800	0	1326	1326	1326	1326	0
380	20231030	125700	0	1326	1326	1326	1326	0
381	20231030	125600	0	1326	1326	1326	1326	0
382	20231030	125500	0	1326	1326	1326	1326	0
383	20231030	125400	0	1326	1326	1326	1326	0
384	20231030	125300	0	1326	1326	1326	1326	0
385	20231030	125200	0	1326	1326	1326	1326	0
386	20231030	125100	0	1326	1326	1326	1326	0
387	20231030	125000	0	1326	1326	1326	1326	0
388	20231030	124900	0	1326	1326	1326	1326	0
389	20231030	124800	0	1326	1326	1326	1326	0
390	20231030	124700	0	1326	1326	1326	1326	0
391	20231030	124600	0	1326	1326	1326	1326	0
392	20231030	124500	0	1326	1326	1326	1326	0
393	20231030	124400	0	1326	1326	1326	1326	0
394	20231030	124300	0	1326	1326	1326	1326	0
395	20231030	124200	0	1326	1326	1326	1326	0
396	20231030	124100	0	1326	1326	1326	1326	0
397	20231030	124000	0	1326	1326	1326	1326	0
398	20231030	123900	0	1326	1326	1326	1326	0
399	20231030	123800	0	1326	1326	1326	1326	0
400	20231030	123700	0	1326	1326	1326	1326	0
401	20231030	123600	0	1326	1326	1326	1326	0
402	20231030	123500	0	1326	1326	1326	1326	0
403	20231030	123400	0	1326	1326	1326	1326	0
404	20231030	123300	0	1326	1326	1326	1326	0
405	20231030	123200	0	1326	1326	1326	1326	0
406	20231030	123100	0	1326	1326	1326	1326	0
407	20231030	123000	0	1326	1326	1326	1326	0
408	20231030	122900	0	1326	1326	1326	1326	0
409	20231030	122800	0	1326	1326	1326	1326	0
410	20231030	122700	0	1326	1326	1326	1326	0
411	20231030	122600	0	1326	1326	1326	1326	0
412	20231030	122500	0	1326	1326	1326	1326	0
413	20231030	122400	0	1326	1326	1326	1326	0
414	20231030	122300	0	1326	1326	1326	1326	0
415	20231030	122200	0	1326	1326	1326	1326	0
416	20231030	122100	0	1326	1326	1326	1326	0
417	20231030	122000	0	1326	1326	1326	1326	0
418	20231030	121900	0	1326	1326	1326	1326	0
419	20231030	121800	0	1326	1326	1326	1326	0
420	20231030	121700	0	1326	1326	1326	1326	0
421	20231030	121600	0	1326	1326	1326	1326	0
422	20231030	121500	0	1326	1326	1326	1326	0
423	20231030	121400	0	1326	1326	1326	1326	0
424	20231030	121300	0	1326	1326	1326	1326	0
425	20231030	121200	0	1326	1326	1326	1326	0
426	20231030	121100	0	1326	1326	1326	1326	0
427	20231030	121000	0	1326	1326	1326	1326	0
428	20231030	120900	0	1326	1326	1326	1326	0
429	20231030	120800	0	1326	1326	1326	1326	0
430	20231030	120700	0	1326	1326	1326	1326	0
431	20231030	120600	0	1326	1326	1326	1326	0
432	20231030	120500	0	1326	1326	1326	1326	0
433	20231030	120400	0	1326	1326	1326	1326	0
434	20231030	120300	0	1326	1326	1326	1326	0
435	20231030	120200	0	1326	1326	1326	1326	0
436	20231030	120100	0	1326	1326	1326	1326	0
437	20231030	120000	0	1326	1326	1326	1326	0
438	20231030	115900	0	1326	1326	1326	1326	0
439	20231030	115800	0	1326	1326	1326	1326	0
440	20231030	115700	0	1326	1326	1326	1326	0
441	20231030	115600	0	1326	1326	1326	1326	0
442	20231030	115500	0	1326	1326	1326	1326	0
443	20231030	115400	0	1326	1326	1326	1326	0
444	20231030	115300	0	1326	1326	1326	1326	0
445	20231030	115200	0	1326	1326	1326	1326	0
446	20231030	115100	0	1326	1326	1326	1326	0
447	20231030	115000	0	1326	1326	1326	1326	0
448	20231030	114900	0	1326	1326	1326	1326	0
449	20231030	114800	0	1326	1326	1326	1326	0
450	20231030	114700	0	1326	1326	1326	1326	0
451	20231030	114600	0	1326	1326	1326	1326	0
452	20231030	114500	0	1326	1326	1326	1326	0
453	20231030	114400	0	1326	1326	1326	1326	0
454	20231030	114300	0	1326	1326	1326	1326	0
455	20231030	114200	0	1326	1326	1326	1326	0
456	20231030	114100	0	1326	1326	1326	1326	0
457	20231030	114000	0	1326	1326	1326	1326	0
458	20231030	113900	0	1326	1326	1326	1326	0
459	20231030	113800	0	1326	1326	1326	1326	0
460	20231030	113700	0	1326	1326	1326	1326	0
461	20231030	113600	0	1326	1326	1326	1326	0
462	20231030	113500	0	1326	1326	1326	1326	0
463	20231030	113400	0	1326	1326	1326	1326	0
464	20231030	113300	0	1326	1326	1326	1326	0
465	20231030	113200	0	1326	1326	1326	1326	0
466	20231030	113100	0	1326	1326	1326	1326	0
467	20231030	113000	0	1326	1326	1326	1326	0
468	20231030	112900	0	1326	1326	1326	1326	0
469	20231030	112800	0	1326	1326	1326	1326	0
470	20231030	112700	0	1326	1326	1326	1326	0
471	20231030	112600	0	1326	1326	1326	1326	0
472	20231030	112500	0	1326	1326	1326	1326	0
473	20231030	112400	0	1326	1326	1326	1326	0
474	20231030	112300	0	1326	1326	1326	1326	0
475	20231030	112200	0	1326	1326	1326	1326	0
476	20231030	112100	0	1326	1326	1326	1326	0
477	20231030	112000	0	1326	1326	1326	1326	0
478	20231030	111900	0	1326	1326	1326	1326	0
479	20231030	111800	0	1326	1326	1326	1326	0
480	20231030	111700	0	1326	1326	1326	1326	0
481	20231030	111600	0	1326	1326	1326	1326	0
482	20231030	111500	0	1326	1326	1326	1326	0
483	20231030	111400	0	1326	1326	1326	1326	0
484	20231030	111300	0	1326	1326	1326	1326	0
485	20231030	111200	0	1326	1326	1326	1326	0
486	20231030	111100	0	1326	1326	1326	1326	0
487	20231030	111000	0	1326	1326	1326	1326	0
488	20231030	110900	0	1326	1326	1326	1326	0
489	20231030	110800	0	1326	1326	1326	1326	0
490	20231030	110700	0	1326	1326	1326	1326	0
491	20231030	110600	0	1326	1326	1326	1326	0
492	20231030	110500	0	1326	1326	1326	1326	0
493	20231030	110400	0	1326	1326	1326	1326	0
494	20231030	110300	0	1326	1326	1326	1326	0
495	20231030	110200	0	1326	1326	1326	1326	0
496	20231030	110100	0	1326	1326	1326	1326	0
497	20231030	110000	0	1326	1326	1326	1326	0
498	20231030	105900	0	1326	1326	1326	1326	0
499	20231030	105800	0	1326	1326	1326	1326	0
500	20231030	105700	0	1326	1326	1326	1326	0
501	20231030	105600	0	1326	1326	1326	1326	0
502	20231030	105500	0	1326	1326	1326	1326	0
503	20231030	105400	0	1326	1326	1326	1326	0
504	20231030	105300	0	1326	1326	1326	1326	0
505	20231030	105200	0	1326	1326	1326	1326	0
506	20231030	105100	0	1326	1326	1326	1326	0
507	20231030	105000	0	1326	1326	1326	1326	0
508	20231030	104900	0	1326	1326	1326	1326	0
509	20231030	104800	0	1326	1326	1326	1326	0
510	20231030	104700	0	1326	1326	1326	1326	0
511	20231030	104600	0	1326	1326	1326	1326	0
512	20231030	104500	0	1326	1326	1326	1326	0
513	20231030	104400	0	1326	1326	1326	1326	0
514	20231030	104300	0	1326	1326	1326	1326	0
515	20231030	104200	0	1326	1326	1326	1326	0
516	20231030	104100	0	1326	1326	1326	1326	0
517	20231030	104000	0	1326	1326	1326	1326	0
518	20231030	103900	0	1326	1326	1326	1326	0
519	20231030	103800	0	1326	1326	1326	1326	0
520	20231030	103700	0	1326	1326	1326	1326	0
521	20231030	103600	0	1326	1326	1326	1326	0
522	20231030	103500	0	1326	1326	1326	1326	0
523	20231030	103400	0	1326	1326	1326	1326	0
524	20231030	103300	0	1326	1326	1326	1326	0
525	20231030	103200	0	1326	1326	1326	1326	0
526	20231030	103100	0	1326	1326	1326	1326	0
527	20231030	103000	0	1326	1326	1326	1326	0
528	20231030	102900	0	1326	1326	1326	1326	0
529	20231030	102800	0	1326	1326	1326	1326	0
530	20231030	102700	0	1326	1326	1326	1326	0
531	20231030	102600	0	1326	1326	1326	1326	0
532	20231030	102500	0	1326	1326	1326	1326	0
533	20231030	102400	0	1326	1326	1326	1326	0
534	20231030	102300	0	1326	1326	1326	1326	0
535	20231030	102200	0	1326	1326	1326	1326	0
536	20231030	102100	0	1326	1326	1326	1326	0
537	20231030	102000	0	1326	1326	1326	1326	0
538	20231030	101900	0	1326	1326	1326	1326	0
539	20231030	101800	0	1326	1326	1326	1326	0
540	20231030	101700	0	1326	1326	1326	1326	0
541	20231030	101600	0	1326	1326	1326	1326	0
542	20231030	101500	0	1326	1326	1326	1326	0
543	20231030	101400	0	1326	1326	1326	1326	0
544	20231030	101300	0	1326	1326	1326	1326	0
545	20231030	101200	0	1326	1326	1326	1326	0
546	20231030	101100	0	1326	1326	1326	1326	0
547	20231030	101000	0	1326	1326	1326	1326	0
548	20231030	100900	0	1326	1326	1326	1326	0
549	20231030	100800	0	1326	1326	1326	1326	0
550	20231030	100700	0	1326	1326	1326	1326	0
551	20231030	100600	0	1326	1326	1326	1326	0
552	20231030	100500	0	1326	1326	1326	1326	0
553	20231030	100400	0	1326	1326	1326	1326	0
554	20231030	100300	0	1326	1326	1326	1326	0
555	20231030	100200	0	1326	1326	1326	1326	0
556	20231030	100100	0	1326	1326	1326	1326	0
557	20231030	100000	0	1326	1326	1326	1326	0
558	20231030	095900	0	1326	1326	1326	1326	0
559	20231030	095800	0	1326	1326	1326	1326	0
560	20231030	095700	0	1326	1326	1326	1326	0
561	20231030	095600	0	1326	1326	1326	1326	0
562	20231030	095500	0	1326	1326	1326	1326	0
563	20231030	095400	0	1326	1326	1326	1326	0
564	20231030	095300	0	1326	1326	1326	1326	0
565	20231030	095200	0	1326	1326	1326	1326	0
566	20231030	095100	0	1326	1326	1326	1326	0
567	20231030	095000	0	1326	1326	1326	1326	0
568	20231030	094900	0	1326	1326	1326	1326	0
569	20231030	094800	0	1326	1326	1326	1326	0
570	20231030	094700	0	1326	1326	1326	1326	0
571	20231030	094600	0	1326	1326	1326	1326	0
572	20231030	094500	0	1326	1326	1326	1326	0
573	20231030	094400	0	1326	1326	1326	1326	0
574	20231030	094300	0	1326	1326	1326	1326	0
575	20231030	094200	0	1326	1326	1326	1326	0
576	20231030	094100	0	1326	1326	1326	1326	0
577	20231030	094000	0	1326	1326	1326	1326	0
578	20231030	093900	0	1326	1326	1326	1326	0
579	20231030	093800	0	1326	1326	1326	1326	0
580	20231030	093700	0	1326	1326	1326	1326	0
581	20231030	093600	0	1326	1326	1326	1326	0
582	20231030	093500	0	1326	1326	1326	1326	0
583	20231030	093400	0	1326	1326	1326	1326	0
584	20231030	093300	0	1326	1326	1326	1326	0
585	20231030	093200	0	1326	1326	1326	1326	0
586	20231030	093100	0	1326	1326	1326	1326	0
587	20231030	093000	0	1326	1326	1326	1326	0
588	20231030	092900	0	1326	1326	1326	1326	0
589	20231030	092800	0	1326	1326	1326	1326	0
590	20231030	092700	0	1326	1326	1326	1326	0
591	20231030	092600	0	1326	1326	1326	1326	0
592	20231030	092500	0	1326	1326	1326	1326	0
593	20231030	092400	0	1326	1326	1326	1326	0
594	20231030	092300	0	1326	1326	1326	1326	0
595	20231030	092200	0	1326	1326	1326	1326	0
596	20231030	092100	0	1326	1326	1326	1326	0
597	20231030	092000	0	1326	1326	1326	1326	0
598	20231030	091900	0	1326	1326	1326	1326	0
599	20231030	091800	0	1326	1326	1326	1326	0
600	20231030	091700	0	1326	1326	1326	1326	0
601	20231030	091600	0	1326	1326	1326	1326	0
602	20231030	091500	0	1326	1326	1326	1326	0
603	20231030	091400	0	1326	1326	1326	1326	0
604	20231030	091300	0	1326	1326	1326	1326	0
605	20231030	091200	0	1326	1326	1326	1326	0
606	20231030	091100	0	1326	1326	1326	1326	0
607	20231030	091000	0	1326	1326	1326	1326	0
608	20231030	090900	0	1326	1326	1326	1326	0
609	20231030	090800	0	1326	1326	1326	1326	0
610	20231030	090700	0	1326	1326	1326	1326	0
611	20231030	090600	0	1326	1326	1326	1326	0
612	20231030	090500	0	1326	1326	1326	1326	0
613	20231030	090400	0	1326	1326	1326	1326	0
614	20231030	090300	0	1326	1326	1326	1326	0
615	20231030	090200	0	1326	1326	1326	1326	0
616	20231030	090100	0	1326	1326	1326	1326	0
617	20231030	090000	0	1326	1326	1326	1326	0