KissMeData/440200/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212800	0	1685	1685	1685	1685	0
3	20231102	212700	0	1685	1685	1685	1685	0
4	20231102	212600	0	1685	1685	1685	1685	0
5	20231102	212500	0	1685	1685	1685	1685	0
6	20231102	212400	0	1685	1685	1685	1685	0
7	20231102	212300	0	1685	1685	1685	1685	0
8	20231102	212200	0	1685	1685	1685	1685	0
9	20231102	212100	0	1685	1685	1685	1685	0
10	20231102	212000	0	1685	1685	1685	1685	0
11	20231102	211900	0	1685	1685	1685	1685	0
12	20231102	211800	0	1685	1685	1685	1685	0
13	20231102	211700	0	1685	1685	1685	1685	0
14	20231102	211600	0	1685	1685	1685	1685	0
15	20231102	211500	0	1685	1685	1685	1685	0
16	20231102	211400	0	1685	1685	1685	1685	0
17	20231102	211300	0	1685	1685	1685	1685	0
18	20231102	211200	0	1685	1685	1685	1685	0
19	20231102	211100	0	1685	1685	1685	1685	0
20	20231102	211000	0	1685	1685	1685	1685	0
21	20231102	210900	0	1685	1685	1685	1685	0
22	20231102	210800	0	1685	1685	1685	1685	0
23	20231102	210700	0	1685	1685	1685	1685	0
24	20231102	210600	0	1685	1685	1685	1685	0
25	20231102	210500	0	1685	1685	1685	1685	0
26	20231102	210400	0	1685	1685	1685	1685	0
27	20231102	210300	0	1685	1685	1685	1685	0
28	20231102	210200	0	1685	1685	1685	1685	0
29	20231102	210100	0	1685	1685	1685	1685	0
30	20231102	210000	0	1685	1685	1685	1685	0
31	20231102	205900	0	1685	1685	1685	1685	0
32	20231102	205800	0	1685	1685	1685	1685	0
33	20231102	205700	0	1685	1685	1685	1685	0
34	20231102	205600	0	1685	1685	1685	1685	0
35	20231102	205500	0	1685	1685	1685	1685	0
36	20231102	205400	0	1685	1685	1685	1685	0
37	20231102	205300	0	1685	1685	1685	1685	0
38	20231102	205200	0	1685	1685	1685	1685	0
39	20231102	205100	0	1685	1685	1685	1685	0
40	20231102	205000	0	1685	1685	1685	1685	0
41	20231102	204900	0	1685	1685	1685	1685	0
42	20231102	204800	0	1685	1685	1685	1685	0
43	20231102	204700	0	1685	1685	1685	1685	0
44	20231102	204600	0	1685	1685	1685	1685	0
45	20231102	204500	0	1685	1685	1685	1685	0
46	20231102	204400	0	1685	1685	1685	1685	0
47	20231102	204300	0	1685	1685	1685	1685	0
48	20231102	204200	0	1685	1685	1685	1685	0
49	20231102	204100	0	1685	1685	1685	1685	0
50	20231102	204000	0	1685	1685	1685	1685	0
51	20231102	203900	0	1685	1685	1685	1685	0
52	20231102	203800	0	1685	1685	1685	1685	0
53	20231102	203700	0	1685	1685	1685	1685	0
54	20231102	203600	0	1685	1685	1685	1685	0
55	20231102	203500	0	1685	1685	1685	1685	0
56	20231102	203400	0	1685	1685	1685	1685	0
57	20231102	203300	0	1685	1685	1685	1685	0
58	20231102	203200	0	1685	1685	1685	1685	0
59	20231102	203100	0	1685	1685	1685	1685	0
60	20231102	203000	0	1685	1685	1685	1685	0
61	20231102	202900	0	1685	1685	1685	1685	0
62	20231102	202800	0	1685	1685	1685	1685	0
63	20231102	202700	0	1685	1685	1685	1685	0
64	20231102	202600	0	1685	1685	1685	1685	0
65	20231102	202500	0	1685	1685	1685	1685	0
66	20231102	202400	0	1685	1685	1685	1685	0
67	20231102	202300	0	1685	1685	1685	1685	0
68	20231102	202200	0	1685	1685	1685	1685	0
69	20231102	202100	0	1685	1685	1685	1685	0
70	20231102	202000	0	1685	1685	1685	1685	0
71	20231102	201900	0	1685	1685	1685	1685	0
72	20231102	201800	0	1685	1685	1685	1685	0
73	20231102	201700	0	1685	1685	1685	1685	0
74	20231102	201600	0	1685	1685	1685	1685	0
75	20231102	201500	0	1685	1685	1685	1685	0
76	20231102	201400	0	1685	1685	1685	1685	0
77	20231102	201300	0	1685	1685	1685	1685	0
78	20231102	201200	0	1685	1685	1685	1685	0
79	20231102	201100	0	1685	1685	1685	1685	0
80	20231102	201000	0	1685	1685	1685	1685	0
81	20231102	200900	0	1685	1685	1685	1685	0
82	20231102	200800	0	1685	1685	1685	1685	0
83	20231102	200700	0	1685	1685	1685	1685	0
84	20231102	200600	0	1685	1685	1685	1685	0
85	20231102	200500	0	1685	1685	1685	1685	0
86	20231102	200400	0	1685	1685	1685	1685	0
87	20231102	200300	0	1685	1685	1685	1685	0
88	20231102	200200	0	1685	1685	1685	1685	0
89	20231102	200100	0	1685	1685	1685	1685	0
90	20231102	200000	0	1685	1685	1685	1685	0
91	20231102	195900	0	1685	1685	1685	1685	0
92	20231102	195800	0	1685	1685	1685	1685	0
93	20231102	195700	0	1685	1685	1685	1685	0
94	20231102	195600	0	1685	1685	1685	1685	0
95	20231102	195500	0	1685	1685	1685	1685	0
96	20231102	195400	0	1685	1685	1685	1685	0
97	20231102	195300	0	1685	1685	1685	1685	0
98	20231102	195200	0	1685	1685	1685	1685	0
99	20231102	195100	0	1685	1685	1685	1685	0
100	20231102	195000	0	1685	1685	1685	1685	0
101	20231102	194900	0	1685	1685	1685	1685	0
102	20231102	194800	0	1685	1685	1685	1685	0
103	20231102	194700	0	1685	1685	1685	1685	0
104	20231102	194600	0	1685	1685	1685	1685	0
105	20231102	194500	0	1685	1685	1685	1685	0
106	20231102	194400	0	1685	1685	1685	1685	0
107	20231102	194300	0	1685	1685	1685	1685	0
108	20231102	194200	0	1685	1685	1685	1685	0
109	20231102	194100	0	1685	1685	1685	1685	0
110	20231102	194000	0	1685	1685	1685	1685	0
111	20231102	193900	0	1685	1685	1685	1685	0
112	20231102	193800	0	1685	1685	1685	1685	0
113	20231102	193700	0	1685	1685	1685	1685	0
114	20231102	193600	0	1685	1685	1685	1685	0
115	20231102	193500	0	1685	1685	1685	1685	0
116	20231102	193400	0	1685	1685	1685	1685	0
117	20231102	193300	0	1685	1685	1685	1685	0
118	20231102	193200	0	1685	1685	1685	1685	0
119	20231102	193100	0	1685	1685	1685	1685	0
120	20231102	193000	0	1685	1685	1685	1685	0
121	20231102	192900	0	1685	1685	1685	1685	0
122	20231102	192800	0	1685	1685	1685	1685	0
123	20231102	192700	0	1685	1685	1685	1685	0
124	20231102	192600	0	1685	1685	1685	1685	0
125	20231102	192500	0	1685	1685	1685	1685	0
126	20231102	192400	0	1685	1685	1685	1685	0
127	20231102	192300	0	1685	1685	1685	1685	0
128	20231102	192200	0	1685	1685	1685	1685	0
129	20231102	192100	0	1685	1685	1685	1685	0
130	20231102	192000	0	1685	1685	1685	1685	0
131	20231102	191900	0	1685	1685	1685	1685	0
132	20231102	191800	0	1685	1685	1685	1685	0
133	20231102	191700	0	1685	1685	1685	1685	0
134	20231102	191600	0	1685	1685	1685	1685	0
135	20231102	191500	0	1685	1685	1685	1685	0
136	20231102	191400	0	1685	1685	1685	1685	0
137	20231102	191300	0	1685	1685	1685	1685	0
138	20231102	191200	0	1685	1685	1685	1685	0
139	20231102	191100	0	1685	1685	1685	1685	0
140	20231102	191000	0	1685	1685	1685	1685	0
141	20231102	190900	0	1685	1685	1685	1685	0
142	20231102	190800	0	1685	1685	1685	1685	0
143	20231102	190700	0	1685	1685	1685	1685	0
144	20231102	190600	0	1685	1685	1685	1685	0
145	20231102	190500	0	1685	1685	1685	1685	0
146	20231102	190400	0	1685	1685	1685	1685	0
147	20231102	190300	0	1685	1685	1685	1685	0
148	20231102	190200	0	1685	1685	1685	1685	0
149	20231102	190100	0	1685	1685	1685	1685	0
150	20231102	190000	0	1685	1685	1685	1685	0
151	20231102	185900	0	1685	1685	1685	1685	0
152	20231102	185800	0	1685	1685	1685	1685	0
153	20231102	185700	0	1685	1685	1685	1685	0
154	20231102	185600	0	1685	1685	1685	1685	0
155	20231102	185500	0	1685	1685	1685	1685	0
156	20231102	185400	0	1685	1685	1685	1685	0
157	20231102	185300	0	1685	1685	1685	1685	0
158	20231102	185200	0	1685	1685	1685	1685	0
159	20231102	185100	0	1685	1685	1685	1685	0
160	20231102	185000	0	1685	1685	1685	1685	0
161	20231102	184900	0	1685	1685	1685	1685	0
162	20231102	184800	0	1685	1685	1685	1685	0
163	20231102	184700	0	1685	1685	1685	1685	0
164	20231102	184600	0	1685	1685	1685	1685	0
165	20231102	184500	0	1685	1685	1685	1685	0
166	20231102	184400	0	1685	1685	1685	1685	0
167	20231102	184300	0	1685	1685	1685	1685	0
168	20231102	184200	0	1685	1685	1685	1685	0
169	20231102	184100	0	1685	1685	1685	1685	0
170	20231102	184000	0	1685	1685	1685	1685	0
171	20231102	183900	0	1685	1685	1685	1685	0
172	20231102	183800	0	1685	1685	1685	1685	0
173	20231102	183700	0	1685	1685	1685	1685	0
174	20231102	183600	0	1685	1685	1685	1685	0
175	20231102	183500	0	1685	1685	1685	1685	0
176	20231102	183400	0	1685	1685	1685	1685	0
177	20231102	183300	0	1685	1685	1685	1685	0
178	20231102	183200	0	1685	1685	1685	1685	0
179	20231102	183100	0	1685	1685	1685	1685	0
180	20231102	183000	0	1685	1685	1685	1685	0
181	20231102	182900	0	1685	1685	1685	1685	0
182	20231102	182800	0	1685	1685	1685	1685	0
183	20231102	182700	0	1685	1685	1685	1685	0
184	20231102	182600	0	1685	1685	1685	1685	0
185	20231102	182500	0	1685	1685	1685	1685	0
186	20231102	182400	0	1685	1685	1685	1685	0
187	20231102	182300	0	1685	1685	1685	1685	0
188	20231102	182200	0	1685	1685	1685	1685	0
189	20231102	182100	0	1685	1685	1685	1685	0
190	20231102	182000	0	1685	1685	1685	1685	0
191	20231102	181900	0	1685	1685	1685	1685	0
192	20231102	181800	0	1685	1685	1685	1685	0
193	20231102	181700	0	1685	1685	1685	1685	0
194	20231102	181600	0	1685	1685	1685	1685	0
195	20231102	181500	0	1685	1685	1685	1685	0
196	20231102	181400	0	1685	1685	1685	1685	0
197	20231102	181300	0	1685	1685	1685	1685	0
198	20231102	181200	0	1685	1685	1685	1685	0
199	20231102	181100	0	1685	1685	1685	1685	0
200	20231102	181000	0	1685	1685	1685	1685	0
201	20231102	180900	0	1685	1685	1685	1685	0
202	20231102	180800	0	1685	1685	1685	1685	0
203	20231102	180700	0	1685	1685	1685	1685	0
204	20231102	180600	0	1685	1685	1685	1685	0
205	20231102	180500	0	1685	1685	1685	1685	0
206	20231102	180400	0	1685	1685	1685	1685	0
207	20231102	180300	0	1685	1685	1685	1685	0
208	20231102	180200	0	1685	1685	1685	1685	0
209	20231102	180100	0	1685	1685	1685	1685	0
210	20231102	180000	0	1685	1685	1685	1685	0
211	20231102	175900	0	1685	1685	1685	1685	0
212	20231102	175800	0	1685	1685	1685	1685	0
213	20231102	175700	0	1685	1685	1685	1685	0
214	20231102	175600	0	1685	1685	1685	1685	0
215	20231102	175500	0	1685	1685	1685	1685	0
216	20231102	175400	0	1685	1685	1685	1685	0
217	20231102	175300	0	1685	1685	1685	1685	0
218	20231102	175200	0	1685	1685	1685	1685	0
219	20231102	175100	0	1685	1685	1685	1685	0
220	20231102	175000	0	1685	1685	1685	1685	0
221	20231102	174900	0	1685	1685	1685	1685	0
222	20231102	174800	0	1685	1685	1685	1685	0
223	20231102	174700	0	1685	1685	1685	1685	0
224	20231102	174600	0	1685	1685	1685	1685	0
225	20231102	174500	0	1685	1685	1685	1685	0
226	20231102	174400	0	1685	1685	1685	1685	0
227	20231102	174300	0	1685	1685	1685	1685	0
228	20231102	174200	0	1685	1685	1685	1685	0
229	20231102	174100	0	1685	1685	1685	1685	0
230	20231102	174000	0	1685	1685	1685	1685	0
231	20231102	173900	0	1685	1685	1685	1685	0
232	20231102	173800	0	1685	1685	1685	1685	0
233	20231102	173700	0	1685	1685	1685	1685	0
234	20231102	173600	0	1685	1685	1685	1685	0
235	20231102	173500	0	1685	1685	1685	1685	0
236	20231102	173400	0	1685	1685	1685	1685	0
237	20231102	173300	0	1685	1685	1685	1685	0
238	20231102	173200	0	1685	1685	1685	1685	0
239	20231102	173100	0	1685	1685	1685	1685	0
240	20231102	173000	0	1685	1685	1685	1685	0
241	20231102	172900	0	1685	1685	1685	1685	0
242	20231102	172800	0	1685	1685	1685	1685	0
243	20231102	172700	0	1685	1685	1685	1685	0
244	20231102	172600	0	1685	1685	1685	1685	0
245	20231102	172500	0	1685	1685	1685	1685	0
246	20231102	172400	0	1685	1685	1685	1685	0
247	20231102	172300	0	1685	1685	1685	1685	0
248	20231102	172200	0	1685	1685	1685	1685	0
249	20231102	172100	0	1685	1685	1685	1685	0
250	20231102	172000	0	1685	1685	1685	1685	0
251	20231102	171900	0	1685	1685	1685	1685	0
252	20231102	171800	0	1685	1685	1685	1685	0
253	20231102	171700	0	1685	1685	1685	1685	0
254	20231102	171600	0	1685	1685	1685	1685	0
255	20231102	171500	0	1685	1685	1685	1685	0
256	20231102	171400	0	1685	1685	1685	1685	0
257	20231102	171300	0	1685	1685	1685	1685	0
258	20231102	171200	0	1685	1685	1685	1685	0
259	20231102	171100	0	1685	1685	1685	1685	0
260	20231102	171000	0	1685	1685	1685	1685	0
261	20231102	170900	0	1685	1685	1685	1685	0
262	20231102	170800	0	1685	1685	1685	1685	0
263	20231102	170700	0	1685	1685	1685	1685	0
264	20231102	170600	0	1685	1685	1685	1685	0
265	20231102	170500	0	1685	1685	1685	1685	0
266	20231102	170400	0	1685	1685	1685	1685	0
267	20231102	170300	0	1685	1685	1685	1685	0
268	20231102	170200	0	1685	1685	1685	1685	0
269	20231102	170100	0	1685	1685	1685	1685	0
270	20231102	170000	0	1685	1685	1685	1685	0
271	20231102	165900	0	1685	1685	1685	1685	0
272	20231102	165800	0	1685	1685	1685	1685	0
273	20231102	165700	0	1685	1685	1685	1685	0
274	20231102	165600	0	1685	1685	1685	1685	0
275	20231102	165500	0	1685	1685	1685	1685	0
276	20231102	165400	0	1685	1685	1685	1685	0
277	20231102	165300	0	1685	1685	1685	1685	0
278	20231102	165200	0	1685	1685	1685	1685	0
279	20231102	165100	0	1685	1685	1685	1685	0
280	20231102	165000	0	1685	1685	1685	1685	0
281	20231102	164900	0	1685	1685	1685	1685	0
282	20231102	164800	0	1685	1685	1685	1685	0
283	20231102	164700	0	1685	1685	1685	1685	0
284	20231102	164600	0	1685	1685	1685	1685	0
285	20231102	164500	0	1685	1685	1685	1685	0
286	20231102	164400	0	1685	1685	1685	1685	0
287	20231102	164300	0	1685	1685	1685	1685	0
288	20231102	164200	0	1685	1685	1685	1685	0
289	20231102	164100	0	1685	1685	1685	1685	0
290	20231102	164000	0	1685	1685	1685	1685	0
291	20231102	163900	0	1685	1685	1685	1685	0
292	20231102	163800	0	1685	1685	1685	1685	0
293	20231102	163700	0	1685	1685	1685	1685	0
294	20231102	163600	0	1685	1685	1685	1685	0
295	20231102	163500	0	1685	1685	1685	1685	0
296	20231102	163400	0	1685	1685	1685	1685	0
297	20231102	163300	0	1685	1685	1685	1685	0
298	20231102	163200	0	1685	1685	1685	1685	0
299	20231102	163100	0	1685	1685	1685	1685	0
300	20231102	163000	0	1685	1685	1685	1685	0
301	20231102	162900	0	1685	1685	1685	1685	0
302	20231102	162800	0	1685	1685	1685	1685	0
303	20231102	162700	0	1685	1685	1685	1685	0
304	20231102	162600	0	1685	1685	1685	1685	0
305	20231102	162500	0	1685	1685	1685	1685	0
306	20231102	162400	0	1685	1685	1685	1685	0
307	20231102	162300	0	1685	1685	1685	1685	0
308	20231102	162200	0	1685	1685	1685	1685	0
309	20231102	162100	0	1685	1685	1685	1685	0
310	20231102	162000	0	1685	1685	1685	1685	0
311	20231102	161900	0	1685	1685	1685	1685	0
312	20231102	161800	0	1685	1685	1685	1685	0
313	20231102	161700	0	1685	1685	1685	1685	0
314	20231102	161600	0	1685	1685	1685	1685	0
315	20231102	161500	0	1685	1685	1685	1685	0
316	20231102	161400	0	1685	1685	1685	1685	0
317	20231102	161300	0	1685	1685	1685	1685	0
318	20231102	161200	0	1685	1685	1685	1685	0
319	20231102	161100	0	1685	1685	1685	1685	0
320	20231102	161000	0	1685	1685	1685	1685	0
321	20231102	160900	0	1685	1685	1685	1685	0
322	20231102	160800	0	1685	1685	1685	1685	0
323	20231102	160700	0	1685	1685	1685	1685	0
324	20231102	160600	0	1685	1685	1685	1685	0
325	20231102	160500	0	1685	1685	1685	1685	0
326	20231102	160400	0	1685	1685	1685	1685	0
327	20231102	160300	0	1685	1685	1685	1685	0
328	20231102	160200	0	1685	1685	1685	1685	0
329	20231102	160100	0	1685	1685	1685	1685	0
330	20231102	160000	0	1685	1685	1685	1685	0
331	20231102	155900	0	1685	1685	1685	1685	0
332	20231102	155800	0	1685	1685	1685	1685	0
333	20231102	155700	0	1685	1685	1685	1685	0
334	20231102	155600	0	1685	1685	1685	1685	0
335	20231102	155500	0	1685	1685	1685	1685	0
336	20231102	155400	0	1685	1685	1685	1685	0
337	20231102	155300	0	1685	1685	1685	1685	0
338	20231102	155200	0	1685	1685	1685	1685	0
339	20231102	155100	0	1685	1685	1685	1685	0
340	20231102	155000	0	1685	1685	1685	1685	0
341	20231102	154900	0	1685	1685	1685	1685	0
342	20231102	154800	0	1685	1685	1685	1685	0
343	20231102	154700	0	1685	1685	1685	1685	0
344	20231102	154600	0	1685	1685	1685	1685	0
345	20231102	154500	0	1685	1685	1685	1685	0
346	20231102	154400	0	1685	1685	1685	1685	0
347	20231102	154300	0	1685	1685	1685	1685	0
348	20231102	154200	0	1685	1685	1685	1685	0
349	20231102	154100	0	1685	1685	1685	1685	0
350	20231102	154000	0	1685	1685	1685	1685	0
351	20231102	153900	0	1685	1685	1685	1685	0
352	20231102	153800	0	1685	1685	1685	1685	0
353	20231102	153700	0	1685	1685	1685	1685	0
354	20231102	153600	0	1685	1685	1685	1685	0
355	20231102	153500	0	1685	1685	1685	1685	0
356	20231102	153400	0	1685	1685	1685	1685	0
357	20231102	153300	0	1685	1685	1685	1685	0
358	20231102	153200	0	1685	1685	1685	1685	0
359	20231102	153100	0	1685	1685	1685	1685	0
360	20231102	153000	0	1685	1685	1685	1685	0
361	20231102	152900	0	1685	1685	1685	1685	0
362	20231102	152800	0	1685	1685	1685	1685	0
363	20231102	152700	0	1685	1685	1685	1685	0
364	20231102	152600	0	1685	1685	1685	1685	0
365	20231102	152500	0	1685	1685	1685	1685	0
366	20231102	152400	0	1685	1685	1685	1685	0
367	20231102	152300	0	1685	1685	1685	1685	0
368	20231102	152200	0	1685	1685	1685	1685	0
369	20231102	152100	0	1685	1685	1685	1685	0
370	20231102	152000	0	1685	1685	1685	1685	0
371	20231102	151900	0	1685	1685	1685	1685	0
372	20231102	151800	0	1685	1685	1685	1685	0
373	20231102	151700	0	1685	1685	1685	1685	0
374	20231102	151600	0	1685	1685	1685	1685	0
375	20231102	151500	0	1685	1685	1685	1685	0
376	20231102	151400	0	1685	1685	1685	1685	0
377	20231102	151300	0	1685	1685	1685	1685	0
378	20231102	151200	0	1685	1685	1685	1685	0
379	20231102	151100	0	1685	1685	1685	1685	0
380	20231102	151000	0	1685	1685	1685	1685	0
381	20231102	150900	0	1685	1685	1685	1685	0
382	20231102	150800	0	1685	1685	1685	1685	0
383	20231102	150700	0	1685	1685	1685	1685	0
384	20231102	150600	0	1685	1685	1685	1685	0
385	20231102	150500	0	1685	1685	1685	1685	0
386	20231102	150400	0	1685	1685	1685	1685	0
387	20231102	150300	0	1685	1685	1685	1685	0
388	20231102	150200	0	1685	1685	1685	1685	0
389	20231102	150100	0	1685	1685	1685	1685	0
390	20231102	150000	0	1685	1685	1685	1685	0
391	20231102	145900	0	1685	1685	1685	1685	0
392	20231102	145800	0	1685	1685	1685	1685	0
393	20231102	145700	0	1685	1685	1685	1685	0
394	20231102	145600	0	1685	1685	1685	1685	0
395	20231102	145500	0	1685	1685	1685	1685	0
396	20231102	145400	0	1685	1685	1685	1685	0
397	20231102	145300	0	1685	1685	1685	1685	0
398	20231102	145200	0	1685	1685	1685	1685	0
399	20231102	145100	0	1685	1685	1685	1685	0
400	20231102	145000	0	1685	1685	1685	1685	0
401	20231102	144900	0	1685	1685	1685	1685	0
402	20231102	144800	0	1685	1685	1685	1685	0
403	20231102	144700	0	1685	1685	1685	1685	0
404	20231102	144600	0	1685	1685	1685	1685	0
405	20231102	144500	0	1685	1685	1685	1685	0
406	20231102	144400	0	1685	1685	1685	1685	0
407	20231102	144300	0	1685	1685	1685	1685	0
408	20231102	144200	0	1685	1685	1685	1685	0
409	20231102	144100	0	1685	1685	1685	1685	0
410	20231102	144000	0	1685	1685	1685	1685	0
411	20231102	143900	0	1685	1685	1685	1685	0
412	20231102	143800	0	1685	1685	1685	1685	0
413	20231102	143700	0	1685	1685	1685	1685	0
414	20231102	143600	0	1685	1685	1685	1685	0
415	20231102	143500	0	1685	1685	1685	1685	0
416	20231102	143400	0	1685	1685	1685	1685	0
417	20231102	143300	0	1685	1685	1685	1685	0
418	20231102	143200	0	1685	1685	1685	1685	0
419	20231102	143100	0	1685	1685	1685	1685	0
420	20231102	143000	0	1685	1685	1685	1685	0
421	20231102	142900	0	1685	1685	1685	1685	0
422	20231102	142800	0	1685	1685	1685	1685	0
423	20231102	142700	0	1685	1685	1685	1685	0
424	20231102	142600	0	1685	1685	1685	1685	0
425	20231102	142500	0	1685	1685	1685	1685	0
426	20231102	142400	0	1685	1685	1685	1685	0
427	20231102	142300	0	1685	1685	1685	1685	0
428	20231102	142200	0	1685	1685	1685	1685	0
429	20231102	142100	0	1685	1685	1685	1685	0
430	20231102	142000	0	1685	1685	1685	1685	0
431	20231102	141900	0	1685	1685	1685	1685	0
432	20231102	141800	0	1685	1685	1685	1685	0
433	20231102	141700	0	1685	1685	1685	1685	0
434	20231102	141600	0	1685	1685	1685	1685	0
435	20231102	141500	0	1685	1685	1685	1685	0
436	20231102	141400	0	1685	1685	1685	1685	0
437	20231102	141300	0	1685	1685	1685	1685	0
438	20231102	141200	0	1685	1685	1685	1685	0
439	20231102	141100	0	1685	1685	1685	1685	0
440	20231102	141000	0	1685	1685	1685	1685	0
441	20231102	140900	0	1685	1685	1685	1685	0
442	20231102	140800	0	1685	1685	1685	1685	0
443	20231102	140700	0	1685	1685	1685	1685	0
444	20231102	140600	0	1685	1685	1685	1685	0
445	20231102	140500	0	1685	1685	1685	1685	0
446	20231102	140400	0	1685	1685	1685	1685	0
447	20231102	140300	0	1685	1685	1685	1685	0
448	20231102	140200	0	1685	1685	1685	1685	0
449	20231102	140100	0	1685	1685	1685	1685	0
450	20231102	140000	0	1685	1685	1685	1685	0
451	20231102	135900	0	1685	1685	1685	1685	0
452	20231102	135800	0	1685	1685	1685	1685	0
453	20231102	135700	0	1685	1685	1685	1685	0
454	20231102	135600	0	1685	1685	1685	1685	0
455	20231102	135500	0	1685	1685	1685	1685	0
456	20231102	135400	0	1685	1685	1685	1685	0
457	20231102	135300	0	1685	1685	1685	1685	0
458	20231102	135200	0	1685	1685	1685	1685	0
459	20231102	135100	0	1685	1685	1685	1685	0
460	20231102	135000	0	1685	1685	1685	1685	0
461	20231102	134900	0	1685	1685	1685	1685	0
462	20231102	134800	0	1685	1685	1685	1685	0
463	20231102	134700	0	1685	1685	1685	1685	0
464	20231102	134600	0	1685	1685	1685	1685	0
465	20231102	134500	0	1685	1685	1685	1685	0
466	20231102	134400	0	1685	1685	1685	1685	0
467	20231102	134300	0	1685	1685	1685	1685	0
468	20231102	134200	0	1685	1685	1685	1685	0
469	20231102	134100	0	1685	1685	1685	1685	0
470	20231102	134000	0	1685	1685	1685	1685	0
471	20231102	133900	0	1685	1685	1685	1685	0
472	20231102	133800	0	1685	1685	1685	1685	0
473	20231102	133700	0	1685	1685	1685	1685	0
474	20231102	133600	0	1685	1685	1685	1685	0
475	20231102	133500	0	1685	1685	1685	1685	0
476	20231102	133400	0	1685	1685	1685	1685	0
477	20231102	133300	0	1685	1685	1685	1685	0
478	20231102	133200	0	1685	1685	1685	1685	0
479	20231102	133100	0	1685	1685	1685	1685	0
480	20231102	133000	0	1685	1685	1685	1685	0
481	20231102	132900	0	1685	1685	1685	1685	0
482	20231102	132800	0	1685	1685	1685	1685	0
483	20231102	132700	0	1685	1685	1685	1685	0
484	20231102	132600	0	1685	1685	1685	1685	0
485	20231102	132500	0	1685	1685	1685	1685	0
486	20231102	132400	0	1685	1685	1685	1685	0
487	20231102	132300	0	1685	1685	1685	1685	0
488	20231102	132200	0	1685	1685	1685	1685	0
489	20231102	132100	0	1685	1685	1685	1685	0
490	20231102	132000	0	1685	1685	1685	1685	0
491	20231102	131900	0	1685	1685	1685	1685	0
492	20231102	131800	0	1685	1685	1685	1685	0
493	20231102	131700	0	1685	1685	1685	1685	0
494	20231102	131600	0	1685	1685	1685	1685	0
495	20231102	131500	0	1685	1685	1685	1685	0
496	20231102	131400	0	1685	1685	1685	1685	0
497	20231102	131300	0	1685	1685	1685	1685	0
498	20231102	131200	0	1685	1685	1685	1685	0
499	20231102	131100	0	1685	1685	1685	1685	0
500	20231102	131000	0	1685	1685	1685	1685	0
501	20231102	130900	0	1685	1685	1685	1685	0
502	20231102	130800	0	1685	1685	1685	1685	0
503	20231102	130700	0	1685	1685	1685	1685	0
504	20231102	130600	0	1685	1685	1685	1685	0
505	20231102	130500	0	1685	1685	1685	1685	0
506	20231102	130400	0	1685	1685	1685	1685	0
507	20231102	130300	0	1685	1685	1685	1685	0
508	20231102	130200	0	1685	1685	1685	1685	0
509	20231102	130100	0	1685	1685	1685	1685	0
510	20231102	130000	0	1685	1685	1685	1685	0
511	20231102	125900	0	1685	1685	1685	1685	0
512	20231102	125800	0	1685	1685	1685	1685	0
513	20231102	125700	0	1685	1685	1685	1685	0
514	20231102	125600	0	1685	1685	1685	1685	0
515	20231102	125500	0	1685	1685	1685	1685	0
516	20231102	125400	0	1685	1685	1685	1685	0
517	20231102	125300	0	1685	1685	1685	1685	0
518	20231102	125200	0	1685	1685	1685	1685	0
519	20231102	125100	0	1685	1685	1685	1685	0
520	20231102	125000	0	1685	1685	1685	1685	0
521	20231102	124900	0	1685	1685	1685	1685	0
522	20231102	124800	0	1685	1685	1685	1685	0
523	20231102	124700	0	1685	1685	1685	1685	0
524	20231102	124600	0	1685	1685	1685	1685	0
525	20231102	124500	0	1685	1685	1685	1685	0
526	20231102	124400	0	1685	1685	1685	1685	0
527	20231102	124300	0	1685	1685	1685	1685	0
528	20231102	124200	0	1685	1685	1685	1685	0
529	20231102	124100	0	1685	1685	1685	1685	0
530	20231102	124000	0	1685	1685	1685	1685	0
531	20231102	123900	0	1685	1685	1685	1685	0
532	20231102	123800	0	1685	1685	1685	1685	0
533	20231102	123700	0	1685	1685	1685	1685	0
534	20231102	123600	0	1685	1685	1685	1685	0
535	20231102	123500	0	1685	1685	1685	1685	0
536	20231102	123400	0	1685	1685	1685	1685	0
537	20231102	123300	0	1685	1685	1685	1685	0
538	20231102	123200	0	1685	1685	1685	1685	0
539	20231102	123100	0	1685	1685	1685	1685	0
540	20231102	123000	0	1685	1685	1685	1685	0
541	20231102	122900	0	1685	1685	1685	1685	0
542	20231102	122800	0	1685	1685	1685	1685	0
543	20231102	122700	0	1685	1685	1685	1685	0
544	20231102	122600	0	1685	1685	1685	1685	0
545	20231102	122500	0	1685	1685	1685	1685	0
546	20231102	122400	0	1685	1685	1685	1685	0
547	20231102	122300	0	1685	1685	1685	1685	0
548	20231102	122200	0	1685	1685	1685	1685	0
549	20231102	122100	0	1685	1685	1685	1685	0
550	20231102	122000	0	1685	1685	1685	1685	0
551	20231102	121900	0	1685	1685	1685	1685	0
552	20231102	121800	0	1685	1685	1685	1685	0
553	20231102	121700	0	1685	1685	1685	1685	0
554	20231102	121600	0	1685	1685	1685	1685	0
555	20231102	121500	0	1685	1685	1685	1685	0
556	20231102	121400	0	1685	1685	1685	1685	0
557	20231102	121300	0	1685	1685	1685	1685	0
558	20231102	121200	0	1685	1685	1685	1685	0
559	20231102	121100	0	1685	1685	1685	1685	0
560	20231102	121000	0	1685	1685	1685	1685	0
561	20231102	120900	0	1685	1685	1685	1685	0
562	20231102	120800	0	1685	1685	1685	1685	0
563	20231102	120700	0	1685	1685	1685	1685	0
564	20231102	120600	0	1685	1685	1685	1685	0
565	20231102	120500	0	1685	1685	1685	1685	0
566	20231102	120400	0	1685	1685	1685	1685	0
567	20231102	120300	0	1685	1685	1685	1685	0
568	20231102	120200	0	1685	1685	1685	1685	0
569	20231102	120100	0	1685	1685	1685	1685	0
570	20231102	120000	0	1685	1685	1685	1685	0
571	20231102	115900	0	1685	1685	1685	1685	0
572	20231102	115800	0	1685	1685	1685	1685	0
573	20231102	115700	0	1685	1685	1685	1685	0
574	20231102	115600	0	1685	1685	1685	1685	0
575	20231102	115500	0	1685	1685	1685	1685	0
576	20231102	115400	0	1685	1685	1685	1685	0
577	20231102	115300	0	1685	1685	1685	1685	0
578	20231102	115200	0	1685	1685	1685	1685	0
579	20231102	115100	0	1685	1685	1685	1685	0
580	20231102	115000	0	1685	1685	1685	1685	0
581	20231102	114900	0	1685	1685	1685	1685	0
582	20231102	114800	0	1685	1685	1685	1685	0
583	20231102	114700	0	1685	1685	1685	1685	0
584	20231102	114600	0	1685	1685	1685	1685	0
585	20231102	114500	0	1685	1685	1685	1685	0
586	20231102	114400	0	1685	1685	1685	1685	0
587	20231102	114300	0	1685	1685	1685	1685	0
588	20231102	114200	0	1685	1685	1685	1685	0
589	20231102	114100	0	1685	1685	1685	1685	0
590	20231102	114000	0	1685	1685	1685	1685	0
591	20231102	113900	0	1685	1685	1685	1685	0
592	20231102	113800	0	1685	1685	1685	1685	0
593	20231102	113700	0	1685	1685	1685	1685	0
594	20231102	113600	0	1685	1685	1685	1685	0
595	20231102	113500	0	1685	1685	1685	1685	0
596	20231102	113400	0	1685	1685	1685	1685	0
597	20231102	113300	0	1685	1685	1685	1685	0
598	20231102	113200	0	1685	1685	1685	1685	0
599	20231102	113100	0	1685	1685	1685	1685	0
600	20231102	113000	0	1685	1685	1685	1685	0
601	20231102	112900	0	1685	1685	1685	1685	0
602	20231102	112800	0	1685	1685	1685	1685	0
603	20231102	112700	0	1685	1685	1685	1685	0
604	20231102	112600	0	1685	1685	1685	1685	0
605	20231102	112500	0	1685	1685	1685	1685	0
606	20231102	112400	0	1685	1685	1685	1685	0
607	20231102	112300	0	1685	1685	1685	1685	0
608	20231102	112200	0	1685	1685	1685	1685	0
609	20231102	112100	0	1685	1685	1685	1685	0
610	20231102	112000	0	1685	1685	1685	1685	0
611	20231102	111900	0	1685	1685	1685	1685	0
612	20231102	111800	0	1685	1685	1685	1685	0
613	20231102	111700	0	1685	1685	1685	1685	0
614	20231102	111600	0	1685	1685	1685	1685	0
615	20231102	111500	0	1685	1685	1685	1685	0
616	20231102	111400	0	1685	1685	1685	1685	0
617	20231102	111300	0	1685	1685	1685	1685	0
618	20231102	111200	0	1685	1685	1685	1685	0
619	20231102	111100	0	1685	1685	1685	1685	0
620	20231102	111000	0	1685	1685	1685	1685	0
621	20231102	110900	0	1685	1685	1685	1685	0
622	20231102	110800	0	1685	1685	1685	1685	0
623	20231102	110700	0	1685	1685	1685	1685	0
624	20231102	110600	0	1685	1685	1685	1685	0
625	20231102	110500	0	1685	1685	1685	1685	0
626	20231102	110400	0	1685	1685	1685	1685	0
627	20231102	110300	0	1685	1685	1685	1685	0
628	20231102	110200	0	1685	1685	1685	1685	0
629	20231102	110100	0	1685	1685	1685	1685	0
630	20231102	110000	0	1685	1685	1685	1685	0
631	20231102	105900	0	1685	1685	1685	1685	0
632	20231102	105800	0	1685	1685	1685	1685	0
633	20231102	105700	0	1685	1685	1685	1685	0
634	20231102	105600	0	1685	1685	1685	1685	0
635	20231102	105500	0	1685	1685	1685	1685	0
636	20231102	105400	0	1685	1685	1685	1685	0
637	20231102	105300	0	1685	1685	1685	1685	0
638	20231102	105200	0	1685	1685	1685	1685	0
639	20231102	105100	0	1685	1685	1685	1685	0
640	20231102	105000	0	1685	1685	1685	1685	0
641	20231102	104900	0	1685	1685	1685	1685	0
642	20231102	104800	0	1685	1685	1685	1685	0
643	20231102	104700	0	1685	1685	1685	1685	0
644	20231102	104600	0	1685	1685	1685	1685	0
645	20231102	104500	0	1685	1685	1685	1685	0
646	20231102	104400	0	1685	1685	1685	1685	0
647	20231102	104300	0	1685	1685	1685	1685	0
648	20231102	104200	0	1685	1685	1685	1685	0
649	20231102	104100	0	1685	1685	1685	1685	0
650	20231102	104000	0	1685	1685	1685	1685	0
651	20231102	103900	0	1685	1685	1685	1685	0
652	20231102	103800	0	1685	1685	1685	1685	0
653	20231102	103700	0	1685	1685	1685	1685	0
654	20231102	103600	0	1685	1685	1685	1685	0
655	20231102	103500	0	1685	1685	1685	1685	0
656	20231102	103400	0	1685	1685	1685	1685	0
657	20231102	103300	0	1685	1685	1685	1685	0
658	20231102	103200	0	1685	1685	1685	1685	0
659	20231102	103100	0	1685	1685	1685	1685	0
660	20231102	103000	0	1685	1685	1685	1685	0
661	20231102	102900	0	1685	1685	1685	1685	0
662	20231102	102800	0	1685	1685	1685	1685	0
663	20231102	102700	0	1685	1685	1685	1685	0
664	20231102	102600	0	1685	1685	1685	1685	0
665	20231102	102500	0	1685	1685	1685	1685	0
666	20231102	102400	0	1685	1685	1685	1685	0
667	20231102	102300	0	1685	1685	1685	1685	0
668	20231102	102200	0	1685	1685	1685	1685	0
669	20231102	102100	0	1685	1685	1685	1685	0
670	20231102	102000	0	1685	1685	1685	1685	0
671	20231102	101900	0	1685	1685	1685	1685	0
672	20231102	101800	0	1685	1685	1685	1685	0
673	20231102	101700	0	1685	1685	1685	1685	0
674	20231102	101600	0	1685	1685	1685	1685	0
675	20231102	101500	0	1685	1685	1685	1685	0
676	20231102	101400	0	1685	1685	1685	1685	0
677	20231102	101300	0	1685	1685	1685	1685	0
678	20231102	101200	0	1685	1685	1685	1685	0
679	20231102	101100	0	1685	1685	1685	1685	0
680	20231102	101000	0	1685	1685	1685	1685	0
681	20231102	100900	0	1685	1685	1685	1685	0
682	20231102	100800	0	1685	1685	1685	1685	0
683	20231102	100700	0	1685	1685	1685	1685	0
684	20231102	100600	0	1685	1685	1685	1685	0
685	20231102	100500	0	1685	1685	1685	1685	0
686	20231102	100400	0	1685	1685	1685	1685	0
687	20231102	100300	0	1685	1685	1685	1685	0
688	20231102	100200	0	1685	1685	1685	1685	0
689	20231102	100100	0	1685	1685	1685	1685	0
690	20231102	100000	0	1685	1685	1685	1685	0
691	20231102	095900	0	1685	1685	1685	1685	0
692	20231102	095800	0	1685	1685	1685	1685	0
693	20231102	095700	0	1685	1685	1685	1685	0
694	20231102	095600	0	1685	1685	1685	1685	0
695	20231102	095500	0	1685	1685	1685	1685	0
696	20231102	095400	0	1685	1685	1685	1685	0
697	20231102	095300	0	1685	1685	1685	1685	0
698	20231102	095200	0	1685	1685	1685	1685	0
699	20231102	095100	0	1685	1685	1685	1685	0
700	20231102	095000	0	1685	1685	1685	1685	0
701	20231102	094900	0	1685	1685	1685	1685	0
702	20231102	094800	0	1685	1685	1685	1685	0
703	20231102	094700	0	1685	1685	1685	1685	0
704	20231102	094600	0	1685	1685	1685	1685	0
705	20231102	094500	0	1685	1685	1685	1685	0
706	20231102	094400	0	1685	1685	1685	1685	0
707	20231102	094300	0	1685	1685	1685	1685	0
708	20231102	094200	0	1685	1685	1685	1685	0
709	20231102	094100	0	1685	1685	1685	1685	0
710	20231102	094000	0	1685	1685	1685	1685	0
711	20231102	093900	0	1685	1685	1685	1685	0
712	20231102	093800	0	1685	1685	1685	1685	0
713	20231102	093700	0	1685	1685	1685	1685	0
714	20231102	093600	0	1685	1685	1685	1685	0
715	20231102	093500	0	1685	1685	1685	1685	0
716	20231102	093400	0	1685	1685	1685	1685	0
717	20231102	093300	0	1685	1685	1685	1685	0
718	20231102	093200	0	1685	1685	1685	1685	0
719	20231102	093100	0	1685	1685	1685	1685	0
720	20231102	093000	0	1685	1685	1685	1685	0
721	20231102	092900	0	1685	1685	1685	1685	0
722	20231102	092800	0	1685	1685	1685	1685	0
723	20231102	092700	0	1685	1685	1685	1685	0
724	20231102	092600	0	1685	1685	1685	1685	0
725	20231102	092500	0	1685	1685	1685	1685	0
726	20231102	092400	0	1685	1685	1685	1685	0
727	20231102	092300	0	1685	1685	1685	1685	0
728	20231102	092200	0	1685	1685	1685	1685	0
729	20231102	092100	0	1685	1685	1685	1685	0
730	20231102	092000	0	1685	1685	1685	1685	0
731	20231102	091900	0	1685	1685	1685	1685	0
732	20231102	091800	0	1685	1685	1685	1685	0
733	20231102	091700	0	1685	1685	1685	1685	0
734	20231102	091600	0	1685	1685	1685	1685	0
735	20231102	091500	0	1685	1685	1685	1685	0
736	20231102	091400	0	1685	1685	1685	1685	0
737	20231102	091300	0	1685	1685	1685	1685	0
738	20231102	091200	0	1685	1685	1685	1685	0
739	20231102	091100	0	1685	1685	1685	1685	0
740	20231102	091000	0	1685	1685	1685	1685	0
741	20231102	090900	0	1685	1685	1685	1685	0
742	20231102	090800	0	1685	1685	1685	1685	0
743	20231102	090700	0	1685	1685	1685	1685	0
744	20231102	090600	0	1685	1685	1685	1685	0
745	20231102	090500	0	1685	1685	1685	1685	0
746	20231102	090400	0	1685	1685	1685	1685	0
747	20231102	090300	0	1685	1685	1685	1685	0
748	20231102	090200	0	1685	1685	1685	1685	0
749	20231102	090100	0	1685	1685	1685	1685	0
750	20231102	090000	0	1685	1685	1685	1685	0