KissMeData/318660/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	210500	0	1862	1862	1862	1862	0
3	20231114	210400	0	1862	1862	1862	1862	0
4	20231114	210300	0	1862	1862	1862	1862	0
5	20231114	210200	0	1862	1862	1862	1862	0
6	20231114	210100	0	1862	1862	1862	1862	0
7	20231114	210000	0	1862	1862	1862	1862	0
8	20231114	205900	0	1862	1862	1862	1862	0
9	20231114	205800	0	1862	1862	1862	1862	0
10	20231114	205700	0	1862	1862	1862	1862	0
11	20231114	205600	0	1862	1862	1862	1862	0
12	20231114	205500	0	1862	1862	1862	1862	0
13	20231114	205400	0	1862	1862	1862	1862	0
14	20231114	205300	0	1862	1862	1862	1862	0
15	20231114	205200	0	1862	1862	1862	1862	0
16	20231114	205100	0	1862	1862	1862	1862	0
17	20231114	205000	0	1862	1862	1862	1862	0
18	20231114	204900	0	1862	1862	1862	1862	0
19	20231114	204800	0	1862	1862	1862	1862	0
20	20231114	204700	0	1862	1862	1862	1862	0
21	20231114	204600	0	1862	1862	1862	1862	0
22	20231114	204500	0	1862	1862	1862	1862	0
23	20231114	204400	0	1862	1862	1862	1862	0
24	20231114	204300	0	1862	1862	1862	1862	0
25	20231114	204200	0	1862	1862	1862	1862	0
26	20231114	204100	0	1862	1862	1862	1862	0
27	20231114	204000	0	1862	1862	1862	1862	0
28	20231114	203900	0	1862	1862	1862	1862	0
29	20231114	203800	0	1862	1862	1862	1862	0
30	20231114	203700	0	1862	1862	1862	1862	0
31	20231114	203600	0	1862	1862	1862	1862	0
32	20231114	203500	0	1862	1862	1862	1862	0
33	20231114	203400	0	1862	1862	1862	1862	0
34	20231114	203300	0	1862	1862	1862	1862	0
35	20231114	203200	0	1862	1862	1862	1862	0
36	20231114	203100	0	1862	1862	1862	1862	0
37	20231114	203000	0	1862	1862	1862	1862	0
38	20231114	202900	0	1862	1862	1862	1862	0
39	20231114	202800	0	1862	1862	1862	1862	0
40	20231114	202700	0	1862	1862	1862	1862	0
41	20231114	202600	0	1862	1862	1862	1862	0
42	20231114	202500	0	1862	1862	1862	1862	0
43	20231114	202400	0	1862	1862	1862	1862	0
44	20231114	202300	0	1862	1862	1862	1862	0
45	20231114	202200	0	1862	1862	1862	1862	0
46	20231114	202100	0	1862	1862	1862	1862	0
47	20231114	202000	0	1862	1862	1862	1862	0
48	20231114	201900	0	1862	1862	1862	1862	0
49	20231114	201800	0	1862	1862	1862	1862	0
50	20231114	201700	0	1862	1862	1862	1862	0
51	20231114	201600	0	1862	1862	1862	1862	0
52	20231114	201500	0	1862	1862	1862	1862	0
53	20231114	201400	0	1862	1862	1862	1862	0
54	20231114	201300	0	1862	1862	1862	1862	0
55	20231114	201200	0	1862	1862	1862	1862	0
56	20231114	201100	0	1862	1862	1862	1862	0
57	20231114	201000	0	1862	1862	1862	1862	0
58	20231114	200900	0	1862	1862	1862	1862	0
59	20231114	200800	0	1862	1862	1862	1862	0
60	20231114	200700	0	1862	1862	1862	1862	0
61	20231114	200600	0	1862	1862	1862	1862	0
62	20231114	200500	0	1862	1862	1862	1862	0
63	20231114	200400	0	1862	1862	1862	1862	0
64	20231114	200300	0	1862	1862	1862	1862	0
65	20231114	200200	0	1862	1862	1862	1862	0
66	20231114	200100	0	1862	1862	1862	1862	0
67	20231114	200000	0	1862	1862	1862	1862	0
68	20231114	195900	0	1862	1862	1862	1862	0
69	20231114	195800	0	1862	1862	1862	1862	0
70	20231114	195700	0	1862	1862	1862	1862	0
71	20231114	195600	0	1862	1862	1862	1862	0
72	20231114	195500	0	1862	1862	1862	1862	0
73	20231114	195400	0	1862	1862	1862	1862	0
74	20231114	195300	0	1862	1862	1862	1862	0
75	20231114	195200	0	1862	1862	1862	1862	0
76	20231114	195100	0	1862	1862	1862	1862	0
77	20231114	195000	0	1862	1862	1862	1862	0
78	20231114	194900	0	1862	1862	1862	1862	0
79	20231114	194800	0	1862	1862	1862	1862	0
80	20231114	194700	0	1862	1862	1862	1862	0
81	20231114	194600	0	1862	1862	1862	1862	0
82	20231114	194500	0	1862	1862	1862	1862	0
83	20231114	194400	0	1862	1862	1862	1862	0
84	20231114	194300	0	1862	1862	1862	1862	0
85	20231114	194200	0	1862	1862	1862	1862	0
86	20231114	194100	0	1862	1862	1862	1862	0
87	20231114	194000	0	1862	1862	1862	1862	0
88	20231114	193900	0	1862	1862	1862	1862	0
89	20231114	193800	0	1862	1862	1862	1862	0
90	20231114	193700	0	1862	1862	1862	1862	0
91	20231114	193600	0	1862	1862	1862	1862	0
92	20231114	193500	0	1862	1862	1862	1862	0
93	20231114	193400	0	1862	1862	1862	1862	0
94	20231114	193300	0	1862	1862	1862	1862	0
95	20231114	193200	0	1862	1862	1862	1862	0
96	20231114	193100	0	1862	1862	1862	1862	0
97	20231114	193000	0	1862	1862	1862	1862	0
98	20231114	192900	0	1862	1862	1862	1862	0
99	20231114	192800	0	1862	1862	1862	1862	0
100	20231114	192700	0	1862	1862	1862	1862	0
101	20231114	192600	0	1862	1862	1862	1862	0
102	20231114	192500	0	1862	1862	1862	1862	0
103	20231114	192400	0	1862	1862	1862	1862	0
104	20231114	192300	0	1862	1862	1862	1862	0
105	20231114	192200	0	1862	1862	1862	1862	0
106	20231114	192100	0	1862	1862	1862	1862	0
107	20231114	192000	0	1862	1862	1862	1862	0
108	20231114	191900	0	1862	1862	1862	1862	0
109	20231114	191800	0	1862	1862	1862	1862	0
110	20231114	191700	0	1862	1862	1862	1862	0
111	20231114	191600	0	1862	1862	1862	1862	0
112	20231114	191500	0	1862	1862	1862	1862	0
113	20231114	191400	0	1862	1862	1862	1862	0
114	20231114	191300	0	1862	1862	1862	1862	0
115	20231114	191200	0	1862	1862	1862	1862	0
116	20231114	191100	0	1862	1862	1862	1862	0
117	20231114	191000	0	1862	1862	1862	1862	0
118	20231114	190900	0	1862	1862	1862	1862	0
119	20231114	190800	0	1862	1862	1862	1862	0
120	20231114	190700	0	1862	1862	1862	1862	0
121	20231114	190600	0	1862	1862	1862	1862	0
122	20231114	190500	0	1862	1862	1862	1862	0
123	20231114	190400	0	1862	1862	1862	1862	0
124	20231114	190300	0	1862	1862	1862	1862	0
125	20231114	190200	0	1862	1862	1862	1862	0
126	20231114	190100	0	1862	1862	1862	1862	0
127	20231114	190000	0	1862	1862	1862	1862	0
128	20231114	185900	0	1862	1862	1862	1862	0
129	20231114	185800	0	1862	1862	1862	1862	0
130	20231114	185700	0	1862	1862	1862	1862	0
131	20231114	185600	0	1862	1862	1862	1862	0
132	20231114	185500	0	1862	1862	1862	1862	0
133	20231114	185400	0	1862	1862	1862	1862	0
134	20231114	185300	0	1862	1862	1862	1862	0
135	20231114	185200	0	1862	1862	1862	1862	0
136	20231114	185100	0	1862	1862	1862	1862	0
137	20231114	185000	0	1862	1862	1862	1862	0
138	20231114	184900	0	1862	1862	1862	1862	0
139	20231114	184800	0	1862	1862	1862	1862	0
140	20231114	184700	0	1862	1862	1862	1862	0
141	20231114	184600	0	1862	1862	1862	1862	0
142	20231114	184500	0	1862	1862	1862	1862	0
143	20231114	184400	0	1862	1862	1862	1862	0
144	20231114	184300	0	1862	1862	1862	1862	0
145	20231114	184200	0	1862	1862	1862	1862	0
146	20231114	184100	0	1862	1862	1862	1862	0
147	20231114	184000	0	1862	1862	1862	1862	0
148	20231114	183900	0	1862	1862	1862	1862	0
149	20231114	183800	0	1862	1862	1862	1862	0
150	20231114	183700	0	1862	1862	1862	1862	0
151	20231114	183600	0	1862	1862	1862	1862	0
152	20231114	183500	0	1862	1862	1862	1862	0
153	20231114	183400	0	1862	1862	1862	1862	0
154	20231114	183300	0	1862	1862	1862	1862	0
155	20231114	183200	0	1862	1862	1862	1862	0
156	20231114	183100	0	1862	1862	1862	1862	0
157	20231114	183000	0	1862	1862	1862	1862	0
158	20231114	182900	0	1862	1862	1862	1862	0
159	20231114	182800	0	1862	1862	1862	1862	0
160	20231114	182700	0	1862	1862	1862	1862	0
161	20231114	182600	0	1862	1862	1862	1862	0
162	20231114	182500	0	1862	1862	1862	1862	0
163	20231114	182400	0	1862	1862	1862	1862	0
164	20231114	182300	0	1862	1862	1862	1862	0
165	20231114	182200	0	1862	1862	1862	1862	0
166	20231114	182100	0	1862	1862	1862	1862	0
167	20231114	182000	0	1862	1862	1862	1862	0
168	20231114	181900	0	1862	1862	1862	1862	0
169	20231114	181800	0	1862	1862	1862	1862	0
170	20231114	181700	0	1862	1862	1862	1862	0
171	20231114	181600	0	1862	1862	1862	1862	0
172	20231114	181500	0	1862	1862	1862	1862	0
173	20231114	181400	0	1862	1862	1862	1862	0
174	20231114	181300	0	1862	1862	1862	1862	0
175	20231114	181200	0	1862	1862	1862	1862	0
176	20231114	181100	0	1862	1862	1862	1862	0
177	20231114	181000	0	1862	1862	1862	1862	0
178	20231114	180900	0	1862	1862	1862	1862	0
179	20231114	180800	0	1862	1862	1862	1862	0
180	20231114	180700	0	1862	1862	1862	1862	0
181	20231114	180600	0	1862	1862	1862	1862	0
182	20231114	180500	0	1862	1862	1862	1862	0
183	20231114	180400	0	1862	1862	1862	1862	0
184	20231114	180300	0	1862	1862	1862	1862	0
185	20231114	180200	0	1862	1862	1862	1862	0
186	20231114	180100	0	1862	1862	1862	1862	0
187	20231114	180000	0	1862	1862	1862	1862	0
188	20231114	175900	0	1862	1862	1862	1862	0
189	20231114	175800	0	1862	1862	1862	1862	0
190	20231114	175700	0	1862	1862	1862	1862	0
191	20231114	175600	0	1862	1862	1862	1862	0
192	20231114	175500	0	1862	1862	1862	1862	0
193	20231114	175400	0	1862	1862	1862	1862	0
194	20231114	175300	0	1862	1862	1862	1862	0
195	20231114	175200	0	1862	1862	1862	1862	0
196	20231114	175100	0	1862	1862	1862	1862	0
197	20231114	175000	0	1862	1862	1862	1862	0
198	20231114	174900	0	1862	1862	1862	1862	0
199	20231114	174800	0	1862	1862	1862	1862	0
200	20231114	174700	0	1862	1862	1862	1862	0
201	20231114	174600	0	1862	1862	1862	1862	0
202	20231114	174500	0	1862	1862	1862	1862	0
203	20231114	174400	0	1862	1862	1862	1862	0
204	20231114	174300	0	1862	1862	1862	1862	0
205	20231114	174200	0	1862	1862	1862	1862	0
206	20231114	174100	0	1862	1862	1862	1862	0
207	20231114	174000	0	1862	1862	1862	1862	0
208	20231114	173900	0	1862	1862	1862	1862	0
209	20231114	173800	0	1862	1862	1862	1862	0
210	20231114	173700	0	1862	1862	1862	1862	0
211	20231114	173600	0	1862	1862	1862	1862	0
212	20231114	173500	0	1862	1862	1862	1862	0
213	20231114	173400	0	1862	1862	1862	1862	0
214	20231114	173300	0	1862	1862	1862	1862	0
215	20231114	173200	0	1862	1862	1862	1862	0
216	20231114	173100	0	1862	1862	1862	1862	0
217	20231114	173000	0	1862	1862	1862	1862	0
218	20231114	172900	0	1862	1862	1862	1862	0
219	20231114	172800	0	1862	1862	1862	1862	0
220	20231114	172700	0	1862	1862	1862	1862	0
221	20231114	172600	0	1862	1862	1862	1862	0
222	20231114	172500	0	1862	1862	1862	1862	0
223	20231114	172400	0	1862	1862	1862	1862	0
224	20231114	172300	0	1862	1862	1862	1862	0
225	20231114	172200	0	1862	1862	1862	1862	0
226	20231114	172100	0	1862	1862	1862	1862	0
227	20231114	172000	0	1862	1862	1862	1862	0
228	20231114	171900	0	1862	1862	1862	1862	0
229	20231114	171800	0	1862	1862	1862	1862	0
230	20231114	171700	0	1862	1862	1862	1862	0
231	20231114	171600	0	1862	1862	1862	1862	0
232	20231114	171500	0	1862	1862	1862	1862	0
233	20231114	171400	0	1862	1862	1862	1862	0
234	20231114	171300	0	1862	1862	1862	1862	0
235	20231114	171200	0	1862	1862	1862	1862	0
236	20231114	171100	0	1862	1862	1862	1862	0
237	20231114	171000	0	1862	1862	1862	1862	0
238	20231114	170900	0	1862	1862	1862	1862	0
239	20231114	170800	0	1862	1862	1862	1862	0
240	20231114	170700	0	1862	1862	1862	1862	0
241	20231114	170600	0	1862	1862	1862	1862	0
242	20231114	170500	0	1862	1862	1862	1862	0
243	20231114	170400	0	1862	1862	1862	1862	0
244	20231114	170300	0	1862	1862	1862	1862	0
245	20231114	170200	0	1862	1862	1862	1862	0
246	20231114	170100	0	1862	1862	1862	1862	0
247	20231114	170000	0	1862	1862	1862	1862	0
248	20231114	165900	0	1862	1862	1862	1862	0
249	20231114	165800	0	1862	1862	1862	1862	0
250	20231114	165700	0	1862	1862	1862	1862	0
251	20231114	165600	0	1862	1862	1862	1862	0
252	20231114	165500	0	1862	1862	1862	1862	0
253	20231114	165400	0	1862	1862	1862	1862	0
254	20231114	165300	0	1862	1862	1862	1862	0
255	20231114	165200	0	1862	1862	1862	1862	0
256	20231114	165100	0	1862	1862	1862	1862	0
257	20231114	165000	0	1862	1862	1862	1862	0
258	20231114	164900	0	1862	1862	1862	1862	0
259	20231114	164800	0	1862	1862	1862	1862	0
260	20231114	164700	0	1862	1862	1862	1862	0
261	20231114	164600	0	1862	1862	1862	1862	0
262	20231114	164500	0	1862	1862	1862	1862	0
263	20231114	164400	0	1862	1862	1862	1862	0
264	20231114	164300	0	1862	1862	1862	1862	0
265	20231114	164200	0	1862	1862	1862	1862	0
266	20231114	164100	0	1862	1862	1862	1862	0
267	20231114	164000	0	1862	1862	1862	1862	0
268	20231114	163900	0	1862	1862	1862	1862	0
269	20231114	163800	0	1862	1862	1862	1862	0
270	20231114	163700	0	1862	1862	1862	1862	0
271	20231114	163600	0	1862	1862	1862	1862	0
272	20231114	163500	0	1862	1862	1862	1862	0
273	20231114	163400	0	1862	1862	1862	1862	0
274	20231114	163300	0	1862	1862	1862	1862	0
275	20231114	163200	0	1862	1862	1862	1862	0
276	20231114	163100	0	1862	1862	1862	1862	0
277	20231114	163000	0	1862	1862	1862	1862	0
278	20231114	162900	0	1862	1862	1862	1862	0
279	20231114	162800	0	1862	1862	1862	1862	0
280	20231114	162700	0	1862	1862	1862	1862	0
281	20231114	162600	0	1862	1862	1862	1862	0
282	20231114	162500	0	1862	1862	1862	1862	0
283	20231114	162400	0	1862	1862	1862	1862	0
284	20231114	162300	0	1862	1862	1862	1862	0
285	20231114	162200	0	1862	1862	1862	1862	0
286	20231114	162100	0	1862	1862	1862	1862	0
287	20231114	162000	0	1862	1862	1862	1862	0
288	20231114	161900	0	1862	1862	1862	1862	0
289	20231114	161800	0	1862	1862	1862	1862	0
290	20231114	161700	0	1862	1862	1862	1862	0
291	20231114	161600	0	1862	1862	1862	1862	0
292	20231114	161500	0	1862	1862	1862	1862	0
293	20231114	161400	0	1862	1862	1862	1862	0
294	20231114	161300	0	1862	1862	1862	1862	0
295	20231114	161200	0	1862	1862	1862	1862	0
296	20231114	161100	0	1862	1862	1862	1862	0
297	20231114	161000	0	1862	1862	1862	1862	0
298	20231114	160900	0	1862	1862	1862	1862	0
299	20231114	160800	0	1862	1862	1862	1862	0
300	20231114	160700	0	1862	1862	1862	1862	0
301	20231114	160600	0	1862	1862	1862	1862	0
302	20231114	160500	0	1862	1862	1862	1862	0
303	20231114	160400	0	1862	1862	1862	1862	0
304	20231114	160300	0	1862	1862	1862	1862	0
305	20231114	160200	0	1862	1862	1862	1862	0
306	20231114	160100	0	1862	1862	1862	1862	0
307	20231114	160000	0	1862	1862	1862	1862	0
308	20231114	155900	0	1862	1862	1862	1862	0
309	20231114	155800	0	1862	1862	1862	1862	0
310	20231114	155700	0	1862	1862	1862	1862	0
311	20231114	155600	0	1862	1862	1862	1862	0
312	20231114	155500	0	1862	1862	1862	1862	0
313	20231114	155400	0	1862	1862	1862	1862	0
314	20231114	155300	0	1862	1862	1862	1862	0
315	20231114	155200	0	1862	1862	1862	1862	0
316	20231114	155100	0	1862	1862	1862	1862	0
317	20231114	155000	0	1862	1862	1862	1862	0
318	20231114	154900	0	1862	1862	1862	1862	0
319	20231114	154800	0	1862	1862	1862	1862	0
320	20231114	154700	0	1862	1862	1862	1862	0
321	20231114	154600	0	1862	1862	1862	1862	0
322	20231114	154500	0	1862	1862	1862	1862	0
323	20231114	154400	0	1862	1862	1862	1862	0
324	20231114	154300	0	1862	1862	1862	1862	0
325	20231114	154200	0	1862	1862	1862	1862	0
326	20231114	154100	0	1862	1862	1862	1862	0
327	20231114	154000	0	1862	1862	1862	1862	0
328	20231114	153900	0	1862	1862	1862	1862	0
329	20231114	153800	0	1862	1862	1862	1862	0
330	20231114	153700	0	1862	1862	1862	1862	0
331	20231114	153600	0	1862	1862	1862	1862	0
332	20231114	153500	0	1862	1862	1862	1862	0
333	20231114	153400	0	1862	1862	1862	1862	0
334	20231114	153300	0	1862	1862	1862	1862	0
335	20231114	153200	0	1862	1862	1862	1862	0
336	20231114	153100	0	1862	1862	1862	1862	0
337	20231114	153000	0	1862	1862	1862	1862	0
338	20231114	152900	0	1862	1862	1862	1862	0
339	20231114	152800	0	1862	1862	1862	1862	0
340	20231114	152700	0	1862	1862	1862	1862	0
341	20231114	152600	0	1862	1862	1862	1862	0
342	20231114	152500	0	1862	1862	1862	1862	0
343	20231114	152400	0	1862	1862	1862	1862	0
344	20231114	152300	0	1862	1862	1862	1862	0
345	20231114	152200	0	1862	1862	1862	1862	0
346	20231114	152100	0	1862	1862	1862	1862	0
347	20231114	152000	0	1862	1862	1862	1862	0
348	20231114	151900	0	1862	1862	1862	1862	0
349	20231114	151800	0	1862	1862	1862	1862	0
350	20231114	151700	0	1862	1862	1862	1862	0
351	20231114	151600	0	1862	1862	1862	1862	0
352	20231114	151500	0	1862	1862	1862	1862	0
353	20231114	151400	0	1862	1862	1862	1862	0
354	20231114	151300	0	1862	1862	1862	1862	0
355	20231114	151200	0	1862	1862	1862	1862	0
356	20231114	151100	0	1862	1862	1862	1862	0
357	20231114	151000	0	1862	1862	1862	1862	0
358	20231114	150900	0	1862	1862	1862	1862	0
359	20231114	150800	0	1862	1862	1862	1862	0
360	20231114	150700	0	1862	1862	1862	1862	0
361	20231114	150600	0	1862	1862	1862	1862	0
362	20231114	150500	0	1862	1862	1862	1862	0
363	20231114	150400	0	1862	1862	1862	1862	0
364	20231114	150300	0	1862	1862	1862	1862	0
365	20231114	150200	0	1862	1862	1862	1862	0
366	20231114	150100	0	1862	1862	1862	1862	0
367	20231114	150000	0	1862	1862	1862	1862	0
368	20231114	145900	0	1862	1862	1862	1862	0
369	20231114	145800	0	1862	1862	1862	1862	0
370	20231114	145700	0	1862	1862	1862	1862	0
371	20231114	145600	0	1862	1862	1862	1862	0
372	20231114	145500	0	1862	1862	1862	1862	0
373	20231114	145400	0	1862	1862	1862	1862	0
374	20231114	145300	0	1862	1862	1862	1862	0
375	20231114	145200	0	1862	1862	1862	1862	0
376	20231114	145100	0	1862	1862	1862	1862	0
377	20231114	145000	0	1862	1862	1862	1862	0
378	20231114	144900	0	1862	1862	1862	1862	0
379	20231114	144800	0	1862	1862	1862	1862	0
380	20231114	144700	0	1862	1862	1862	1862	0
381	20231114	144600	0	1862	1862	1862	1862	0
382	20231114	144500	0	1862	1862	1862	1862	0
383	20231114	144400	0	1862	1862	1862	1862	0
384	20231114	144300	0	1862	1862	1862	1862	0
385	20231114	144200	0	1862	1862	1862	1862	0
386	20231114	144100	0	1862	1862	1862	1862	0
387	20231114	144000	0	1862	1862	1862	1862	0
388	20231114	143900	0	1862	1862	1862	1862	0
389	20231114	143800	0	1862	1862	1862	1862	0
390	20231114	143700	0	1862	1862	1862	1862	0
391	20231114	143600	0	1862	1862	1862	1862	0
392	20231114	143500	0	1862	1862	1862	1862	0
393	20231114	143400	0	1862	1862	1862	1862	0
394	20231114	143300	0	1862	1862	1862	1862	0
395	20231114	143200	0	1862	1862	1862	1862	0
396	20231114	143100	0	1862	1862	1862	1862	0
397	20231114	143000	0	1862	1862	1862	1862	0
398	20231114	142900	0	1862	1862	1862	1862	0
399	20231114	142800	0	1862	1862	1862	1862	0
400	20231114	142700	0	1862	1862	1862	1862	0
401	20231114	142600	0	1862	1862	1862	1862	0
402	20231114	142500	0	1862	1862	1862	1862	0
403	20231114	142400	0	1862	1862	1862	1862	0
404	20231114	142300	0	1862	1862	1862	1862	0
405	20231114	142200	0	1862	1862	1862	1862	0
406	20231114	142100	0	1862	1862	1862	1862	0
407	20231114	142000	0	1862	1862	1862	1862	0
408	20231114	141900	0	1862	1862	1862	1862	0
409	20231114	141800	0	1862	1862	1862	1862	0
410	20231114	141700	0	1862	1862	1862	1862	0
411	20231114	141600	0	1862	1862	1862	1862	0
412	20231114	141500	0	1862	1862	1862	1862	0
413	20231114	141400	0	1862	1862	1862	1862	0
414	20231114	141300	0	1862	1862	1862	1862	0
415	20231114	141200	0	1862	1862	1862	1862	0
416	20231114	141100	0	1862	1862	1862	1862	0
417	20231114	141000	0	1862	1862	1862	1862	0
418	20231114	140900	0	1862	1862	1862	1862	0
419	20231114	140800	0	1862	1862	1862	1862	0
420	20231114	140700	0	1862	1862	1862	1862	0
421	20231114	140600	0	1862	1862	1862	1862	0
422	20231114	140500	0	1862	1862	1862	1862	0
423	20231114	140400	0	1862	1862	1862	1862	0
424	20231114	140300	0	1862	1862	1862	1862	0
425	20231114	140200	0	1862	1862	1862	1862	0
426	20231114	140100	0	1862	1862	1862	1862	0
427	20231114	140000	0	1862	1862	1862	1862	0
428	20231114	135900	0	1862	1862	1862	1862	0
429	20231114	135800	0	1862	1862	1862	1862	0
430	20231114	135700	0	1862	1862	1862	1862	0
431	20231114	135600	0	1862	1862	1862	1862	0
432	20231114	135500	0	1862	1862	1862	1862	0
433	20231114	135400	0	1862	1862	1862	1862	0
434	20231114	135300	0	1862	1862	1862	1862	0
435	20231114	135200	0	1862	1862	1862	1862	0
436	20231114	135100	0	1862	1862	1862	1862	0
437	20231114	135000	0	1862	1862	1862	1862	0
438	20231114	134900	0	1862	1862	1862	1862	0
439	20231114	134800	0	1862	1862	1862	1862	0
440	20231114	134700	0	1862	1862	1862	1862	0
441	20231114	134600	0	1862	1862	1862	1862	0
442	20231114	134500	0	1862	1862	1862	1862	0
443	20231114	134400	0	1862	1862	1862	1862	0
444	20231114	134300	0	1862	1862	1862	1862	0
445	20231114	134200	0	1862	1862	1862	1862	0
446	20231114	134100	0	1862	1862	1862	1862	0
447	20231114	134000	0	1862	1862	1862	1862	0
448	20231114	133900	0	1862	1862	1862	1862	0
449	20231114	133800	0	1862	1862	1862	1862	0
450	20231114	133700	0	1862	1862	1862	1862	0
451	20231114	133600	0	1862	1862	1862	1862	0
452	20231114	133500	0	1862	1862	1862	1862	0
453	20231114	133400	0	1862	1862	1862	1862	0
454	20231114	133300	0	1862	1862	1862	1862	0
455	20231114	133200	0	1862	1862	1862	1862	0
456	20231114	133100	0	1862	1862	1862	1862	0
457	20231114	133000	0	1862	1862	1862	1862	0
458	20231114	132900	0	1862	1862	1862	1862	0
459	20231114	132800	0	1862	1862	1862	1862	0
460	20231114	132700	0	1862	1862	1862	1862	0
461	20231114	132600	0	1862	1862	1862	1862	0
462	20231114	132500	0	1862	1862	1862	1862	0
463	20231114	132400	0	1862	1862	1862	1862	0
464	20231114	132300	0	1862	1862	1862	1862	0
465	20231114	132200	0	1862	1862	1862	1862	0
466	20231114	132100	0	1862	1862	1862	1862	0
467	20231114	132000	0	1862	1862	1862	1862	0
468	20231114	131900	0	1862	1862	1862	1862	0
469	20231114	131800	0	1862	1862	1862	1862	0
470	20231114	131700	0	1862	1862	1862	1862	0
471	20231114	131600	0	1862	1862	1862	1862	0
472	20231114	131500	0	1862	1862	1862	1862	0
473	20231114	131400	0	1862	1862	1862	1862	0
474	20231114	131300	0	1862	1862	1862	1862	0
475	20231114	131200	0	1862	1862	1862	1862	0
476	20231114	131100	0	1862	1862	1862	1862	0
477	20231114	131000	0	1862	1862	1862	1862	0
478	20231114	130900	0	1862	1862	1862	1862	0
479	20231114	130800	0	1862	1862	1862	1862	0
480	20231114	130700	0	1862	1862	1862	1862	0
481	20231114	130600	0	1862	1862	1862	1862	0
482	20231114	130500	0	1862	1862	1862	1862	0
483	20231114	130400	0	1862	1862	1862	1862	0
484	20231114	130300	0	1862	1862	1862	1862	0
485	20231114	130200	0	1862	1862	1862	1862	0
486	20231114	130100	0	1862	1862	1862	1862	0
487	20231114	130000	0	1862	1862	1862	1862	0
488	20231114	125900	0	1862	1862	1862	1862	0
489	20231114	125800	0	1862	1862	1862	1862	0
490	20231114	125700	0	1862	1862	1862	1862	0
491	20231114	125600	0	1862	1862	1862	1862	0
492	20231114	125500	0	1862	1862	1862	1862	0
493	20231114	125400	0	1862	1862	1862	1862	0
494	20231114	125300	0	1862	1862	1862	1862	0
495	20231114	125200	0	1862	1862	1862	1862	0
496	20231114	125100	0	1862	1862	1862	1862	0
497	20231114	125000	0	1862	1862	1862	1862	0
498	20231114	124900	0	1862	1862	1862	1862	0
499	20231114	124800	0	1862	1862	1862	1862	0
500	20231114	124700	0	1862	1862	1862	1862	0
501	20231114	124600	0	1862	1862	1862	1862	0
502	20231114	124500	0	1862	1862	1862	1862	0
503	20231114	124400	0	1862	1862	1862	1862	0
504	20231114	124300	0	1862	1862	1862	1862	0
505	20231114	124200	0	1862	1862	1862	1862	0
506	20231114	124100	0	1862	1862	1862	1862	0
507	20231114	124000	0	1862	1862	1862	1862	0
508	20231114	123900	0	1862	1862	1862	1862	0
509	20231114	123800	0	1862	1862	1862	1862	0
510	20231114	123700	0	1862	1862	1862	1862	0
511	20231114	123600	0	1862	1862	1862	1862	0
512	20231114	123500	0	1862	1862	1862	1862	0
513	20231114	123400	0	1862	1862	1862	1862	0
514	20231114	123300	0	1862	1862	1862	1862	0
515	20231114	123200	0	1862	1862	1862	1862	0
516	20231114	123100	0	1862	1862	1862	1862	0
517	20231114	123000	0	1862	1862	1862	1862	0
518	20231114	122900	0	1862	1862	1862	1862	0
519	20231114	122800	0	1862	1862	1862	1862	0
520	20231114	122700	0	1862	1862	1862	1862	0
521	20231114	122600	0	1862	1862	1862	1862	0
522	20231114	122500	0	1862	1862	1862	1862	0
523	20231114	122400	0	1862	1862	1862	1862	0
524	20231114	122300	0	1862	1862	1862	1862	0
525	20231114	122200	0	1862	1862	1862	1862	0
526	20231114	122100	0	1862	1862	1862	1862	0
527	20231114	122000	0	1862	1862	1862	1862	0
528	20231114	121900	0	1862	1862	1862	1862	0
529	20231114	121800	0	1862	1862	1862	1862	0
530	20231114	121700	0	1862	1862	1862	1862	0
531	20231114	121600	0	1862	1862	1862	1862	0
532	20231114	121500	0	1862	1862	1862	1862	0
533	20231114	121400	0	1862	1862	1862	1862	0
534	20231114	121300	0	1862	1862	1862	1862	0
535	20231114	121200	0	1862	1862	1862	1862	0
536	20231114	121100	0	1862	1862	1862	1862	0
537	20231114	121000	0	1862	1862	1862	1862	0
538	20231114	120900	0	1862	1862	1862	1862	0
539	20231114	120800	0	1862	1862	1862	1862	0
540	20231114	120700	0	1862	1862	1862	1862	0
541	20231114	120600	0	1862	1862	1862	1862	0
542	20231114	120500	0	1862	1862	1862	1862	0
543	20231114	120400	0	1862	1862	1862	1862	0
544	20231114	120300	0	1862	1862	1862	1862	0
545	20231114	120200	0	1862	1862	1862	1862	0
546	20231114	120100	0	1862	1862	1862	1862	0
547	20231114	120000	0	1862	1862	1862	1862	0
548	20231114	115900	0	1862	1862	1862	1862	0
549	20231114	115800	0	1862	1862	1862	1862	0
550	20231114	115700	0	1862	1862	1862	1862	0
551	20231114	115600	0	1862	1862	1862	1862	0
552	20231114	115500	0	1862	1862	1862	1862	0
553	20231114	115400	0	1862	1862	1862	1862	0
554	20231114	115300	0	1862	1862	1862	1862	0
555	20231114	115200	0	1862	1862	1862	1862	0
556	20231114	115100	0	1862	1862	1862	1862	0
557	20231114	115000	0	1862	1862	1862	1862	0
558	20231114	114900	0	1862	1862	1862	1862	0
559	20231114	114800	0	1862	1862	1862	1862	0
560	20231114	114700	0	1862	1862	1862	1862	0
561	20231114	114600	0	1862	1862	1862	1862	0
562	20231114	114500	0	1862	1862	1862	1862	0
563	20231114	114400	0	1862	1862	1862	1862	0
564	20231114	114300	0	1862	1862	1862	1862	0
565	20231114	114200	0	1862	1862	1862	1862	0
566	20231114	114100	0	1862	1862	1862	1862	0
567	20231114	114000	0	1862	1862	1862	1862	0
568	20231114	113900	0	1862	1862	1862	1862	0
569	20231114	113800	0	1862	1862	1862	1862	0
570	20231114	113700	0	1862	1862	1862	1862	0
571	20231114	113600	0	1862	1862	1862	1862	0
572	20231114	113500	0	1862	1862	1862	1862	0
573	20231114	113400	0	1862	1862	1862	1862	0
574	20231114	113300	0	1862	1862	1862	1862	0
575	20231114	113200	0	1862	1862	1862	1862	0
576	20231114	113100	0	1862	1862	1862	1862	0
577	20231114	113000	0	1862	1862	1862	1862	0
578	20231114	112900	0	1862	1862	1862	1862	0
579	20231114	112800	0	1862	1862	1862	1862	0
580	20231114	112700	0	1862	1862	1862	1862	0
581	20231114	112600	0	1862	1862	1862	1862	0
582	20231114	112500	0	1862	1862	1862	1862	0
583	20231114	112400	0	1862	1862	1862	1862	0
584	20231114	112300	0	1862	1862	1862	1862	0
585	20231114	112200	0	1862	1862	1862	1862	0
586	20231114	112100	0	1862	1862	1862	1862	0
587	20231114	112000	0	1862	1862	1862	1862	0
588	20231114	111900	0	1862	1862	1862	1862	0
589	20231114	111800	0	1862	1862	1862	1862	0
590	20231114	111700	0	1862	1862	1862	1862	0
591	20231114	111600	0	1862	1862	1862	1862	0
592	20231114	111500	0	1862	1862	1862	1862	0
593	20231114	111400	0	1862	1862	1862	1862	0
594	20231114	111300	0	1862	1862	1862	1862	0
595	20231114	111200	0	1862	1862	1862	1862	0
596	20231114	111100	0	1862	1862	1862	1862	0
597	20231114	111000	0	1862	1862	1862	1862	0
598	20231114	110900	0	1862	1862	1862	1862	0
599	20231114	110800	0	1862	1862	1862	1862	0
600	20231114	110700	0	1862	1862	1862	1862	0
601	20231114	110600	0	1862	1862	1862	1862	0
602	20231114	110500	0	1862	1862	1862	1862	0
603	20231114	110400	0	1862	1862	1862	1862	0
604	20231114	110300	0	1862	1862	1862	1862	0
605	20231114	110200	0	1862	1862	1862	1862	0
606	20231114	110100	0	1862	1862	1862	1862	0
607	20231114	110000	0	1862	1862	1862	1862	0
608	20231114	105900	0	1862	1862	1862	1862	0
609	20231114	105800	0	1862	1862	1862	1862	0
610	20231114	105700	0	1862	1862	1862	1862	0
611	20231114	105600	0	1862	1862	1862	1862	0
612	20231114	105500	0	1862	1862	1862	1862	0
613	20231114	105400	0	1862	1862	1862	1862	0
614	20231114	105300	0	1862	1862	1862	1862	0
615	20231114	105200	0	1862	1862	1862	1862	0
616	20231114	105100	0	1862	1862	1862	1862	0
617	20231114	105000	0	1862	1862	1862	1862	0
618	20231114	104900	0	1862	1862	1862	1862	0
619	20231114	104800	0	1862	1862	1862	1862	0
620	20231114	104700	0	1862	1862	1862	1862	0
621	20231114	104600	0	1862	1862	1862	1862	0
622	20231114	104500	0	1862	1862	1862	1862	0
623	20231114	104400	0	1862	1862	1862	1862	0
624	20231114	104300	0	1862	1862	1862	1862	0
625	20231114	104200	0	1862	1862	1862	1862	0
626	20231114	104100	0	1862	1862	1862	1862	0
627	20231114	104000	0	1862	1862	1862	1862	0
628	20231114	103900	0	1862	1862	1862	1862	0
629	20231114	103800	0	1862	1862	1862	1862	0
630	20231114	103700	0	1862	1862	1862	1862	0
631	20231114	103600	0	1862	1862	1862	1862	0
632	20231114	103500	0	1862	1862	1862	1862	0
633	20231114	103400	0	1862	1862	1862	1862	0
634	20231114	103300	0	1862	1862	1862	1862	0
635	20231114	103200	0	1862	1862	1862	1862	0
636	20231114	103100	0	1862	1862	1862	1862	0
637	20231114	103000	0	1862	1862	1862	1862	0
638	20231114	102900	0	1862	1862	1862	1862	0
639	20231114	102800	0	1862	1862	1862	1862	0
640	20231114	102700	0	1862	1862	1862	1862	0
641	20231114	102600	0	1862	1862	1862	1862	0
642	20231114	102500	0	1862	1862	1862	1862	0
643	20231114	102400	0	1862	1862	1862	1862	0
644	20231114	102300	0	1862	1862	1862	1862	0
645	20231114	102200	0	1862	1862	1862	1862	0
646	20231114	102100	0	1862	1862	1862	1862	0
647	20231114	102000	0	1862	1862	1862	1862	0
648	20231114	101900	0	1862	1862	1862	1862	0
649	20231114	101800	0	1862	1862	1862	1862	0
650	20231114	101700	0	1862	1862	1862	1862	0
651	20231114	101600	0	1862	1862	1862	1862	0
652	20231114	101500	0	1862	1862	1862	1862	0
653	20231114	101400	0	1862	1862	1862	1862	0
654	20231114	101300	0	1862	1862	1862	1862	0
655	20231114	101200	0	1862	1862	1862	1862	0
656	20231114	101100	0	1862	1862	1862	1862	0
657	20231114	101000	0	1862	1862	1862	1862	0
658	20231114	100900	0	1862	1862	1862	1862	0
659	20231114	100800	0	1862	1862	1862	1862	0
660	20231114	100700	0	1862	1862	1862	1862	0
661	20231114	100600	0	1862	1862	1862	1862	0
662	20231114	100500	0	1862	1862	1862	1862	0
663	20231114	100400	0	1862	1862	1862	1862	0
664	20231114	100300	0	1862	1862	1862	1862	0
665	20231114	100200	0	1862	1862	1862	1862	0
666	20231114	100100	0	1862	1862	1862	1862	0
667	20231114	100000	0	1862	1862	1862	1862	0
668	20231114	095900	0	1862	1862	1862	1862	0
669	20231114	095800	0	1862	1862	1862	1862	0
670	20231114	095700	0	1862	1862	1862	1862	0
671	20231114	095600	0	1862	1862	1862	1862	0
672	20231114	095500	0	1862	1862	1862	1862	0
673	20231114	095400	0	1862	1862	1862	1862	0
674	20231114	095300	0	1862	1862	1862	1862	0
675	20231114	095200	0	1862	1862	1862	1862	0
676	20231114	095100	0	1862	1862	1862	1862	0
677	20231114	095000	0	1862	1862	1862	1862	0
678	20231114	094900	0	1862	1862	1862	1862	0
679	20231114	094800	0	1862	1862	1862	1862	0
680	20231114	094700	0	1862	1862	1862	1862	0
681	20231114	094600	0	1862	1862	1862	1862	0
682	20231114	094500	0	1862	1862	1862	1862	0
683	20231114	094400	0	1862	1862	1862	1862	0
684	20231114	094300	0	1862	1862	1862	1862	0
685	20231114	094200	0	1862	1862	1862	1862	0
686	20231114	094100	0	1862	1862	1862	1862	0
687	20231114	094000	0	1862	1862	1862	1862	0
688	20231114	093900	0	1862	1862	1862	1862	0
689	20231114	093800	0	1862	1862	1862	1862	0
690	20231114	093700	0	1862	1862	1862	1862	0
691	20231114	093600	0	1862	1862	1862	1862	0
692	20231114	093500	0	1862	1862	1862	1862	0
693	20231114	093400	0	1862	1862	1862	1862	0
694	20231114	093300	0	1862	1862	1862	1862	0
695	20231114	093200	0	1862	1862	1862	1862	0
696	20231114	093100	0	1862	1862	1862	1862	0
697	20231114	093000	0	1862	1862	1862	1862	0
698	20231114	092900	0	1862	1862	1862	1862	0
699	20231114	092800	0	1862	1862	1862	1862	0
700	20231114	092700	0	1862	1862	1862	1862	0
701	20231114	092600	0	1862	1862	1862	1862	0
702	20231114	092500	0	1862	1862	1862	1862	0
703	20231114	092400	0	1862	1862	1862	1862	0
704	20231114	092300	0	1862	1862	1862	1862	0
705	20231114	092200	0	1862	1862	1862	1862	0
706	20231114	092100	0	1862	1862	1862	1862	0
707	20231114	092000	0	1862	1862	1862	1862	0
708	20231114	091900	0	1862	1862	1862	1862	0
709	20231114	091800	0	1862	1862	1862	1862	0
710	20231114	091700	0	1862	1862	1862	1862	0
711	20231114	091600	0	1862	1862	1862	1862	0
712	20231114	091500	0	1862	1862	1862	1862	0
713	20231114	091400	0	1862	1862	1862	1862	0
714	20231114	091300	0	1862	1862	1862	1862	0
715	20231114	091200	0	1862	1862	1862	1862	0
716	20231114	091100	0	1862	1862	1862	1862	0
717	20231114	091000	0	1862	1862	1862	1862	0
718	20231114	090900	0	1862	1862	1862	1862	0
719	20231114	090800	0	1862	1862	1862	1862	0
720	20231114	090700	0	1862	1862	1862	1862	0
721	20231114	090600	0	1862	1862	1862	1862	0
722	20231114	090500	0	1862	1862	1862	1862	0
723	20231114	090400	0	1862	1862	1862	1862	0
724	20231114	090300	0	1862	1862	1862	1862	0
725	20231114	090200	0	1862	1862	1862	1862	0
726	20231114	090100	0	1862	1862	1862	1862	0
727	20231114	090000	0	1862	1862	1862	1862	0