KissMeData/199290/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200900	3952284	1340	1340	1340	1340	1
3	20231017	200800	3952284	1340	1340	1340	1340	0
4	20231017	200700	3952284	1340	1340	1340	1340	0
5	20231017	200600	3952284	1340	1340	1340	1340	0
6	20231017	200500	3952284	1340	1340	1340	1340	0
7	20231017	200400	3952284	1340	1340	1340	1340	0
8	20231017	200300	3952284	1340	1340	1340	1340	0
9	20231017	200200	3952284	1340	1340	1340	1340	0
10	20231017	200100	3952284	1340	1340	1340	1340	0
11	20231017	200000	3952284	1340	1340	1340	1340	0
12	20231017	195900	3952284	1340	1340	1340	1340	0
13	20231017	195800	3952284	1340	1340	1340	1340	0
14	20231017	195700	3952284	1340	1340	1340	1340	0
15	20231017	195600	3952284	1340	1340	1340	1340	0
16	20231017	195500	3952284	1340	1340	1340	1340	0
17	20231017	195400	3952284	1340	1340	1340	1340	0
18	20231017	195300	3952284	1340	1340	1340	1340	0
19	20231017	195200	3952284	1340	1340	1340	1340	0
20	20231017	195100	3952284	1340	1340	1340	1340	0
21	20231017	195000	3952284	1340	1340	1340	1340	0
22	20231017	194900	3952284	1340	1340	1340	1340	0
23	20231017	194800	3952284	1340	1340	1340	1340	0
24	20231017	194700	3952284	1340	1340	1340	1340	0
25	20231017	194600	3952284	1340	1340	1340	1340	0
26	20231017	194500	3952284	1340	1340	1340	1340	0
27	20231017	194400	3952284	1340	1340	1340	1340	0
28	20231017	194300	3952284	1340	1340	1340	1340	0
29	20231017	194200	3952284	1340	1340	1340	1340	0
30	20231017	194100	3952284	1340	1340	1340	1340	0
31	20231017	194000	3952284	1340	1340	1340	1340	0
32	20231017	193900	3952284	1340	1340	1340	1340	1
33	20231017	193800	3952284	1340	1340	1340	1340	0
34	20231017	193700	3952284	1340	1340	1340	1340	0
35	20231017	193600	3952284	1340	1340	1340	1340	0
36	20231017	193500	3952284	1340	1340	1340	1340	0
37	20231017	193400	3952284	1340	1340	1340	1340	0
38	20231017	193300	3952284	1340	1340	1340	1340	0
39	20231017	193200	3952284	1340	1340	1340	1340	0
40	20231017	193100	3952284	1340	1340	1340	1340	0
41	20231017	193000	3952284	1340	1340	1340	1340	0
42	20231017	192900	3952284	1340	1340	1340	1340	0
43	20231017	192800	3952284	1340	1340	1340	1340	0
44	20231017	192700	3952284	1340	1340	1340	1340	0
45	20231017	192600	3952284	1340	1340	1340	1340	0
46	20231017	192500	3952284	1340	1340	1340	1340	0
47	20231017	192400	3952284	1340	1340	1340	1340	0
48	20231017	192300	3952284	1340	1340	1340	1340	0
49	20231017	192200	3952284	1340	1340	1340	1340	0
50	20231017	192100	3952284	1340	1340	1340	1340	0
51	20231017	192000	3952284	1340	1340	1340	1340	0
52	20231017	191900	3952284	1340	1340	1340	1340	0
53	20231017	191800	3952284	1340	1340	1340	1340	0
54	20231017	191700	3952284	1340	1340	1340	1340	0
55	20231017	191600	3952284	1340	1340	1340	1340	0
56	20231017	191500	3952284	1340	1340	1340	1340	0
57	20231017	191400	3952284	1340	1340	1340	1340	0
58	20231017	191300	3952284	1340	1340	1340	1340	0
59	20231017	191200	3952284	1340	1340	1340	1340	0
60	20231017	191100	3952284	1340	1340	1340	1340	0
61	20231017	191000	3952284	1340	1340	1340	1340	0
62	20231017	190900	3952284	1340	1340	1340	1340	1
63	20231017	190800	3952284	1340	1340	1340	1340	0
64	20231017	190700	3952284	1340	1340	1340	1340	0
65	20231017	190600	3952284	1340	1340	1340	1340	0
66	20231017	190500	3952284	1340	1340	1340	1340	0
67	20231017	190400	3952284	1340	1340	1340	1340	0
68	20231017	190300	3952284	1340	1340	1340	1340	0
69	20231017	190200	3952284	1340	1340	1340	1340	0
70	20231017	190100	3952284	1340	1340	1340	1340	0
71	20231017	190000	3952284	1340	1340	1340	1340	0
72	20231017	185900	3952284	1340	1340	1340	1340	0
73	20231017	185800	3952284	1340	1340	1340	1340	0
74	20231017	185700	3952284	1340	1340	1340	1340	0
75	20231017	185600	3952284	1340	1340	1340	1340	0
76	20231017	185500	3952284	1340	1340	1340	1340	0
77	20231017	185400	3952284	1340	1340	1340	1340	0
78	20231017	185300	3952284	1340	1340	1340	1340	0
79	20231017	185200	3952284	1340	1340	1340	1340	0
80	20231017	185100	3952284	1340	1340	1340	1340	0
81	20231017	185000	3952284	1340	1340	1340	1340	0
82	20231017	184900	3952284	1340	1340	1340	1340	0
83	20231017	184800	3952284	1340	1340	1340	1340	0
84	20231017	184700	3952284	1340	1340	1340	1340	0
85	20231017	184600	3952284	1340	1340	1340	1340	0
86	20231017	184500	3952284	1340	1340	1340	1340	0
87	20231017	184400	3952284	1340	1340	1340	1340	0
88	20231017	184300	3952284	1340	1340	1340	1340	0
89	20231017	184200	3952284	1340	1340	1340	1340	0
90	20231017	184100	3952284	1340	1340	1340	1340	0
91	20231017	184000	3952284	1340	1340	1340	1340	0
92	20231017	183900	3952284	1340	1340	1340	1340	1
93	20231017	183800	3952284	1340	1340	1340	1340	0
94	20231017	183700	3952284	1340	1340	1340	1340	0
95	20231017	183600	3952284	1340	1340	1340	1340	0
96	20231017	183500	3952284	1340	1340	1340	1340	0
97	20231017	183400	3952284	1340	1340	1340	1340	0
98	20231017	183300	3952284	1340	1340	1340	1340	0
99	20231017	183200	3952284	1340	1340	1340	1340	0
100	20231017	183100	3952284	1340	1340	1340	1340	0
101	20231017	183000	3952284	1340	1340	1340	1340	0
102	20231017	182900	3952284	1340	1340	1340	1340	0
103	20231017	182800	3952284	1340	1340	1340	1340	0
104	20231017	182700	3952284	1340	1340	1340	1340	0
105	20231017	182600	3952284	1340	1340	1340	1340	0
106	20231017	182500	3952284	1340	1340	1340	1340	0
107	20231017	182400	3952284	1340	1340	1340	1340	0
108	20231017	182300	3952284	1340	1340	1340	1340	0
109	20231017	182200	3952284	1340	1340	1340	1340	0
110	20231017	182100	3952284	1340	1340	1340	1340	0
111	20231017	182000	3952284	1340	1340	1340	1340	0
112	20231017	181900	3952284	1340	1340	1340	1340	0
113	20231017	181800	3952284	1340	1340	1340	1340	0
114	20231017	181700	3952284	1340	1340	1340	1340	0
115	20231017	181600	3952284	1340	1340	1340	1340	0
116	20231017	181500	3952284	1340	1340	1340	1340	0
117	20231017	181400	3952284	1340	1340	1340	1340	0
118	20231017	181300	3952284	1340	1340	1340	1340	0
119	20231017	181200	3952284	1340	1340	1340	1340	0
120	20231017	181100	3952284	1340	1340	1340	1340	0
121	20231017	181000	3952284	1340	1340	1340	1340	0
122	20231017	180900	3952284	1340	1340	1340	1340	1
123	20231017	180800	3952284	1340	1340	1340	1340	0
124	20231017	180700	3952284	1340	1340	1340	1340	0
125	20231017	180600	3952284	1340	1340	1340	1340	0
126	20231017	180500	3952284	1340	1340	1340	1340	0
127	20231017	180400	3952284	1340	1340	1340	1340	0
128	20231017	180300	3952284	1340	1340	1340	1340	0
129	20231017	180200	3952284	1340	1340	1340	1340	0
130	20231017	180100	3952284	1340	1340	1340	1340	0
131	20231017	180000	3952284	1340	1340	1340	1340	0
132	20231017	175900	3952284	1340	1340	1340	1340	0
133	20231017	175800	3952284	1340	1340	1340	1340	0
134	20231017	175700	3952284	1340	1340	1340	1340	0
135	20231017	175600	3952284	1340	1340	1340	1340	0
136	20231017	175500	3952284	1340	1340	1340	1340	0
137	20231017	175400	3952284	1340	1340	1340	1340	0
138	20231017	175300	3952284	1340	1340	1340	1340	0
139	20231017	175200	3952284	1340	1340	1340	1340	0
140	20231017	175100	3952284	1340	1340	1340	1340	0
141	20231017	175000	3952284	1340	1340	1340	1340	0
142	20231017	174900	3952284	1340	1340	1340	1340	0
143	20231017	174800	3952284	1340	1340	1340	1340	0
144	20231017	174700	3952284	1340	1340	1340	1340	0
145	20231017	174600	3952284	1340	1340	1340	1340	0
146	20231017	174500	3952284	1340	1340	1340	1340	0
147	20231017	174400	3952284	1340	1340	1340	1340	0
148	20231017	174300	3952284	1340	1340	1340	1340	0
149	20231017	174200	3952284	1340	1340	1340	1340	0
150	20231017	174100	3952284	1340	1340	1340	1340	0
151	20231017	174000	3952284	1340	1340	1340	1340	0
152	20231017	173900	3952284	1340	1340	1340	1340	1
153	20231017	173800	3952284	1340	1340	1340	1340	0
154	20231017	173700	3952284	1340	1340	1340	1340	0
155	20231017	173600	3952284	1340	1340	1340	1340	0
156	20231017	173500	3952284	1340	1340	1340	1340	0
157	20231017	173400	3952284	1340	1340	1340	1340	0
158	20231017	173300	3952284	1340	1340	1340	1340	0
159	20231017	173200	3952284	1340	1340	1340	1340	0
160	20231017	173100	3952284	1340	1340	1340	1340	0
161	20231017	173000	3952284	1340	1340	1340	1340	0
162	20231017	172900	3952284	1340	1340	1340	1340	0
163	20231017	172800	3952284	1340	1340	1340	1340	0
164	20231017	172700	3952284	1340	1340	1340	1340	0
165	20231017	172600	3952284	1340	1340	1340	1340	0
166	20231017	172500	3952284	1340	1340	1340	1340	0
167	20231017	172400	3952284	1340	1340	1340	1340	0
168	20231017	172300	3952284	1340	1340	1340	1340	0
169	20231017	172200	3952284	1340	1340	1340	1340	0
170	20231017	172100	3952284	1340	1340	1340	1340	0
171	20231017	172000	3952284	1340	1340	1340	1340	0
172	20231017	171900	3952284	1340	1340	1340	1340	0
173	20231017	171800	3952284	1340	1340	1340	1340	0
174	20231017	171700	3952284	1340	1340	1340	1340	0
175	20231017	171600	3952284	1340	1340	1340	1340	0
176	20231017	171500	3952284	1340	1340	1340	1340	0
177	20231017	171400	3952284	1340	1340	1340	1340	0
178	20231017	171300	3952284	1340	1340	1340	1340	0
179	20231017	171200	3952284	1340	1340	1340	1340	0
180	20231017	171100	3952284	1340	1340	1340	1340	0
181	20231017	171000	3952284	1340	1340	1340	1340	0
182	20231017	170900	3952284	1340	1340	1340	1340	1
183	20231017	170800	3952284	1340	1340	1340	1340	0
184	20231017	170700	3952284	1340	1340	1340	1340	0
185	20231017	170600	3952284	1340	1340	1340	1340	0
186	20231017	170500	3952284	1340	1340	1340	1340	0
187	20231017	170400	3952284	1340	1340	1340	1340	0
188	20231017	170300	3952284	1340	1340	1340	1340	0
189	20231017	170200	3952284	1340	1340	1340	1340	0
190	20231017	170100	3952284	1340	1340	1340	1340	0
191	20231017	170000	3952284	1340	1340	1340	1340	0
192	20231017	165900	3952284	1340	1340	1340	1340	0
193	20231017	165800	3952284	1340	1340	1340	1340	0
194	20231017	165700	3952284	1340	1340	1340	1340	0
195	20231017	165600	3952284	1340	1340	1340	1340	0
196	20231017	165500	3952284	1340	1340	1340	1340	0
197	20231017	165400	3952284	1340	1340	1340	1340	0
198	20231017	165300	3952284	1340	1340	1340	1340	0
199	20231017	165200	3952284	1340	1340	1340	1340	0
200	20231017	165100	3952284	1340	1340	1340	1340	0
201	20231017	165000	3952284	1340	1340	1340	1340	0
202	20231017	164900	3952284	1340	1340	1340	1340	0
203	20231017	164800	3952284	1340	1340	1340	1340	0
204	20231017	164700	3952284	1340	1340	1340	1340	0
205	20231017	164600	3952284	1340	1340	1340	1340	0
206	20231017	164500	3952284	1340	1340	1340	1340	0
207	20231017	164400	3952284	1340	1340	1340	1340	0
208	20231017	164300	3952284	1340	1340	1340	1340	0
209	20231017	164200	3952284	1340	1340	1340	1340	0
210	20231017	164100	3952284	1340	1340	1340	1340	0
211	20231017	164000	3952284	1340	1340	1340	1340	0
212	20231017	163900	3952284	1340	1340	1340	1340	1
213	20231017	163800	3952284	1340	1340	1340	1340	0
214	20231017	163700	3952284	1340	1340	1340	1340	0
215	20231017	163600	3952284	1340	1340	1340	1340	0
216	20231017	163500	3952284	1340	1340	1340	1340	0
217	20231017	163400	3952284	1340	1340	1340	1340	0
218	20231017	163300	3952284	1340	1340	1340	1340	0
219	20231017	163200	3952284	1340	1340	1340	1340	0
220	20231017	163100	3952284	1340	1340	1340	1340	0
221	20231017	163000	3952284	1340	1340	1340	1340	0
222	20231017	162900	3952284	1340	1340	1340	1340	0
223	20231017	162800	3952284	1340	1340	1340	1340	0
224	20231017	162700	3952284	1340	1340	1340	1340	0
225	20231017	162600	3952284	1340	1340	1340	1340	0
226	20231017	162500	3952284	1340	1340	1340	1340	0
227	20231017	162400	3952284	1340	1340	1340	1340	0
228	20231017	162300	3952284	1340	1340	1340	1340	0
229	20231017	162200	3952284	1340	1340	1340	1340	0
230	20231017	162100	3952284	1340	1340	1340	1340	0
231	20231017	162000	3952284	1340	1340	1340	1340	0
232	20231017	161900	3952284	1340	1340	1340	1340	0
233	20231017	161800	3952284	1340	1340	1340	1340	0
234	20231017	161700	3952284	1340	1340	1340	1340	0
235	20231017	161600	3952284	1340	1340	1340	1340	0
236	20231017	161500	3952284	1340	1340	1340	1340	0
237	20231017	161400	3952284	1340	1340	1340	1340	0
238	20231017	161300	3952284	1340	1340	1340	1340	0
239	20231017	161200	3952284	1340	1340	1340	1340	0
240	20231017	161100	3952284	1340	1340	1340	1340	0
241	20231017	161000	3952284	1340	1340	1340	1340	0
242	20231017	160900	3952284	1340	1340	1340	1340	1
243	20231017	160800	3952284	1340	1340	1340	1340	0
244	20231017	160700	3952284	1340	1340	1340	1340	0
245	20231017	160600	3952284	1340	1340	1340	1340	0
246	20231017	160500	3952284	1340	1340	1340	1340	0
247	20231017	160400	3952284	1340	1340	1340	1340	0
248	20231017	160300	3952284	1340	1340	1340	1340	0
249	20231017	160200	3952284	1340	1340	1340	1340	0
250	20231017	160100	3952284	1340	1340	1340	1340	0
251	20231017	160000	3952284	1340	1340	1340	1340	0
252	20231017	155900	3952284	1340	1340	1340	1340	0
253	20231017	155800	3952284	1340	1340	1340	1340	0
254	20231017	155700	3952284	1340	1340	1340	1340	0
255	20231017	155600	3952284	1340	1340	1340	1340	0
256	20231017	155500	3952284	1340	1340	1340	1340	0
257	20231017	155400	3952284	1340	1340	1340	1340	0
258	20231017	155300	3952284	1340	1340	1340	1340	0
259	20231017	155200	3952284	1340	1340	1340	1340	0
260	20231017	155100	3952284	1340	1340	1340	1340	0
261	20231017	155000	3952284	1340	1340	1340	1340	0
262	20231017	154900	3952284	1340	1340	1340	1340	0
263	20231017	154800	3952284	1340	1340	1340	1340	0
264	20231017	154700	3952284	1340	1340	1340	1340	0
265	20231017	154600	3952284	1340	1340	1340	1340	0
266	20231017	154500	3952284	1340	1340	1340	1340	0
267	20231017	154400	3952284	1340	1340	1340	1340	0
268	20231017	154300	3952284	1340	1340	1340	1340	0
269	20231017	154200	3952284	1340	1340	1340	1340	0
270	20231017	154100	3952284	1340	1340	1340	1340	0
271	20231017	154000	3952284	1340	1340	1340	1340	0
272	20231017	153900	3952284	1340	1340	1340	1340	1
273	20231017	153800	3952284	1340	1340	1340	1340	0
274	20231017	153700	3952284	1340	1340	1340	1340	0
275	20231017	153600	3952284	1340	1340	1340	1340	0
276	20231017	153500	3952284	1340	1340	1340	1340	0
277	20231017	153400	3952284	1340	1340	1340	1340	0
278	20231017	153300	3952284	1340	1340	1340	1340	0
279	20231017	153200	3952284	1340	1340	1340	1340	0
280	20231017	153100	3952284	1340	1340	1340	1340	0
281	20231017	153000	3952284	1340	1340	1340	1340	0
282	20231017	152900	3952284	1340	1340	1340	1340	0
283	20231017	152800	3952284	1340	1340	1340	1340	0
284	20231017	152700	3952284	1340	1340	1340	1340	0
285	20231017	152600	3952284	1340	1340	1340	1340	0
286	20231017	152500	3952284	1340	1340	1340	1340	0
287	20231017	152400	3952284	1340	1340	1340	1340	0
288	20231017	152300	3952284	1340	1340	1340	1340	0
289	20231017	152200	3952284	1340	1340	1340	1340	0
290	20231017	152100	3952284	1340	1340	1340	1340	0
291	20231017	152000	3952284	1340	1340	1340	1340	0
292	20231017	151900	3952284	1340	1340	1340	1340	0
293	20231017	151800	3952284	1340	1340	1340	1340	0
294	20231017	151700	3952284	1340	1340	1340	1340	0
295	20231017	151600	3952284	1340	1340	1340	1340	0
296	20231017	151500	3952284	1340	1340	1340	1340	0
297	20231017	151400	3952284	1340	1340	1340	1340	0
298	20231017	151300	3952284	1340	1340	1340	1340	0
299	20231017	151200	3952284	1340	1340	1340	1340	0
300	20231017	151100	3952284	1340	1340	1340	1340	0
301	20231017	151000	3952284	1340	1340	1340	1340	0
302	20231017	150900	3952284	1340	1340	1340	1340	0
303	20231017	150800	3952284	1340	1340	1340	1340	0
304	20231017	150700	3952284	1340	1340	1340	1340	0
305	20231017	150600	3952284	1340	1340	1340	1340	0
306	20231017	150500	3952284	1340	1340	1340	1340	0
307	20231017	150400	3952284	1340	1340	1340	1340	0
308	20231017	150300	3952284	1340	1340	1340	1340	0
309	20231017	150200	3952284	1340	1340	1340	1340	0
310	20231017	150100	3952284	1340	1340	1340	1340	0
311	20231017	150000	3952284	1340	1340	1340	1340	0
312	20231017	145900	3952284	1340	1340	1340	1340	0
313	20231017	145800	3952284	1340	1340	1340	1340	0
314	20231017	145700	3952284	1340	1340	1340	1340	0
315	20231017	145600	3952284	1340	1340	1340	1340	0
316	20231017	145500	3952284	1340	1340	1340	1340	0
317	20231017	145400	3952284	1340	1340	1340	1340	0
318	20231017	145300	3952284	1340	1340	1340	1340	0
319	20231017	145200	3952284	1340	1340	1340	1340	0
320	20231017	145100	3952284	1340	1340	1340	1340	0
321	20231017	145000	3952284	1340	1340	1340	1340	0
322	20231017	144900	3952284	1340	1340	1340	1340	0
323	20231017	144800	3952284	1340	1340	1340	1340	0
324	20231017	144700	3952284	1340	1340	1340	1340	0
325	20231017	144600	3952284	1340	1340	1340	1340	0
326	20231017	144500	3952284	1340	1340	1340	1340	0
327	20231017	144400	3952284	1340	1340	1340	1340	0
328	20231017	144300	3952284	1340	1340	1340	1340	0
329	20231017	144200	3952284	1340	1340	1340	1340	0
330	20231017	144100	3952284	1340	1340	1340	1340	0
331	20231017	144000	3952284	1340	1340	1340	1340	0
332	20231017	143900	3952284	1340	1340	1340	1340	0
333	20231017	143800	3952284	1340	1340	1340	1340	0
334	20231017	143700	3952284	1340	1340	1340	1340	0
335	20231017	143600	3952284	1340	1340	1340	1340	0
336	20231017	143500	3952284	1340	1340	1340	1340	0
337	20231017	143400	3952284	1340	1340	1340	1340	0
338	20231017	143300	3952284	1340	1340	1340	1340	0
339	20231017	143200	3952284	1340	1340	1340	1340	0
340	20231017	143100	3952284	1340	1340	1340	1340	0
341	20231017	143000	3952284	1340	1340	1340	1340	0
342	20231017	142900	3952284	1340	1340	1340	1340	0
343	20231017	142800	3952284	1340	1340	1340	1340	0
344	20231017	142700	3952284	1340	1340	1340	1340	0
345	20231017	142600	3952284	1340	1340	1340	1340	0
346	20231017	142500	3952284	1340	1340	1340	1340	0
347	20231017	142400	3952284	1340	1340	1340	1340	0
348	20231017	142300	3952284	1340	1340	1340	1340	0
349	20231017	142200	3952284	1340	1340	1340	1340	0
350	20231017	142100	3952284	1340	1340	1340	1340	0
351	20231017	142000	3952284	1340	1340	1340	1340	0
352	20231017	141900	3952284	1340	1340	1340	1340	0
353	20231017	141800	3952284	1340	1340	1340	1340	0
354	20231017	141700	3952284	1340	1340	1340	1340	0
355	20231017	141600	3952284	1340	1340	1340	1340	0
356	20231017	141500	3952284	1340	1340	1340	1340	0
357	20231017	141400	3952284	1340	1340	1340	1340	0
358	20231017	141300	3952284	1340	1340	1340	1340	0
359	20231017	141200	3952284	1340	1340	1340	1340	1
360	20231017	141100	3950944	1241	1241	1241	1241	0
361	20231017	141000	3950944	1241	1241	1241	1241	900
362	20231017	140900	2834044	1345	1345	1345	1345	0
363	20231017	140800	2834044	1345	1345	1345	1345	0
364	20231017	140700	2834044	1345	1345	1345	1345	0
365	20231017	140600	2834044	1345	1345	1345	1345	0
366	20231017	140500	2834044	1345	1345	1345	1345	0
367	20231017	140400	2834044	1345	1345	1345	1345	0
368	20231017	140300	2834044	1345	1345	1345	1345	0
369	20231017	140200	2834044	1345	1345	1345	1345	0
370	20231017	140100	2834044	1345	1345	1345	1345	1
371	20231017	140000	2832699	1231	1231	1231	1231	0
372	20231017	135900	2832699	1231	1231	1231	1231	2300
373	20231017	135800	1399	1399	1399	1399	1399	0
374	20231017	135700	1399	1399	1399	1399	1399	0
375	20231017	135600	1399	1399	1399	1399	1399	0
376	20231017	135500	1399	1399	1399	1399	1399	0
377	20231017	135400	1399	1399	1399	1399	1399	0
378	20231017	135300	1399	1399	1399	1399	1399	0
379	20231017	135200	1399	1399	1399	1399	1399	0
380	20231017	135100	1399	1399	1399	1399	1399	0
381	20231017	135000	1399	1399	1399	1399	1399	0
382	20231017	134900	1399	1399	1399	1399	1399	0
383	20231017	134800	1399	1399	1399	1399	1399	0
384	20231017	134700	1399	1399	1399	1399	1399	0
385	20231017	134600	1399	1399	1399	1399	1399	0
386	20231017	134500	1399	1399	1399	1399	1399	0
387	20231017	134400	1399	1399	1399	1399	1399	0
388	20231017	134300	1399	1399	1399	1399	1399	0
389	20231017	134200	1399	1399	1399	1399	1399	0
390	20231017	134100	1399	1399	1399	1399	1399	0
391	20231017	134000	1399	1399	1399	1399	1399	0
392	20231017	133900	1399	1399	1399	1399	1399	0
393	20231017	133800	1399	1399	1399	1399	1399	0
394	20231017	133700	1399	1399	1399	1399	1399	0
395	20231017	133600	1399	1399	1399	1399	1399	0
396	20231017	133500	1399	1399	1399	1399	1399	0
397	20231017	133400	1399	1399	1399	1399	1399	0
398	20231017	133300	1399	1399	1399	1399	1399	0
399	20231017	133200	1399	1399	1399	1399	1399	0
400	20231017	133100	1399	1399	1399	1399	1399	0
401	20231017	133000	1399	1399	1399	1399	1399	0
402	20231017	132900	1399	1399	1399	1399	1399	0
403	20231017	132800	1399	1399	1399	1399	1399	0
404	20231017	132700	1399	1399	1399	1399	1399	0
405	20231017	132600	1399	1399	1399	1399	1399	0
406	20231017	132500	1399	1399	1399	1399	1399	0
407	20231017	132400	1399	1399	1399	1399	1399	0
408	20231017	132300	1399	1399	1399	1399	1399	0
409	20231017	132200	1399	1399	1399	1399	1399	0
410	20231017	132100	1399	1399	1399	1399	1399	0
411	20231017	132000	1399	1399	1399	1399	1399	0
412	20231017	131900	1399	1399	1399	1399	1399	0
413	20231017	131800	1399	1399	1399	1399	1399	0
414	20231017	131700	1399	1399	1399	1399	1399	0
415	20231017	131600	1399	1399	1399	1399	1399	0
416	20231017	131500	1399	1399	1399	1399	1399	0
417	20231017	131400	1399	1399	1399	1399	1399	0
418	20231017	131300	1399	1399	1399	1399	1399	0
419	20231017	131200	1399	1399	1399	1399	1399	0
420	20231017	131100	1399	1399	1399	1399	1399	0
421	20231017	131000	1399	1399	1399	1399	1399	0
422	20231017	130900	1399	1399	1399	1399	1399	0
423	20231017	130800	1399	1399	1399	1399	1399	0
424	20231017	130700	1399	1399	1399	1399	1399	0
425	20231017	130600	1399	1399	1399	1399	1399	0
426	20231017	130500	1399	1399	1399	1399	1399	0
427	20231017	130400	1399	1399	1399	1399	1399	0
428	20231017	130300	1399	1399	1399	1399	1399	0
429	20231017	130200	1399	1399	1399	1399	1399	0
430	20231017	130100	1399	1399	1399	1399	1399	0
431	20231017	130000	1399	1399	1399	1399	1399	0
432	20231017	125900	1399	1399	1399	1399	1399	0
433	20231017	125800	1399	1399	1399	1399	1399	0
434	20231017	125700	1399	1399	1399	1399	1399	0
435	20231017	125600	1399	1399	1399	1399	1399	0
436	20231017	125500	1399	1399	1399	1399	1399	0
437	20231017	125400	1399	1399	1399	1399	1399	0
438	20231017	125300	1399	1399	1399	1399	1399	0
439	20231017	125200	1399	1399	1399	1399	1399	0
440	20231017	125100	1399	1399	1399	1399	1399	0
441	20231017	125000	1399	1399	1399	1399	1399	0
442	20231017	124900	1399	1399	1399	1399	1399	0
443	20231017	124800	1399	1399	1399	1399	1399	0
444	20231017	124700	1399	1399	1399	1399	1399	0
445	20231017	124600	1399	1399	1399	1399	1399	0
446	20231017	124500	1399	1399	1399	1399	1399	0
447	20231017	124400	1399	1399	1399	1399	1399	0
448	20231017	124300	1399	1399	1399	1399	1399	0
449	20231017	124200	1399	1399	1399	1399	1399	0
450	20231017	124100	1399	1399	1399	1399	1399	0
451	20231017	124000	1399	1399	1399	1399	1399	0
452	20231017	123900	1399	1399	1399	1399	1399	0
453	20231017	123800	1399	1399	1399	1399	1399	0
454	20231017	123700	1399	1399	1399	1399	1399	0
455	20231017	123600	1399	1399	1399	1399	1399	0
456	20231017	123500	1399	1399	1399	1399	1399	0
457	20231017	123400	1399	1399	1399	1399	1399	0
458	20231017	123300	1399	1399	1399	1399	1399	0
459	20231017	123200	1399	1399	1399	1399	1399	0
460	20231017	123100	1399	1399	1399	1399	1399	0
461	20231017	123000	1399	1399	1399	1399	1399	0
462	20231017	122900	1399	1399	1399	1399	1399	0
463	20231017	122800	1399	1399	1399	1399	1399	0
464	20231017	122700	1399	1399	1399	1399	1399	0
465	20231017	122600	1399	1399	1399	1399	1399	0
466	20231017	122500	1399	1399	1399	1399	1399	0
467	20231017	122400	1399	1399	1399	1399	1399	0
468	20231017	122300	1399	1399	1399	1399	1399	0
469	20231017	122200	1399	1399	1399	1399	1399	0
470	20231017	122100	1399	1399	1399	1399	1399	0
471	20231017	122000	1399	1399	1399	1399	1399	0
472	20231017	121900	1399	1399	1399	1399	1399	0
473	20231017	121800	1399	1399	1399	1399	1399	0
474	20231017	121700	1399	1399	1399	1399	1399	0
475	20231017	121600	1399	1399	1399	1399	1399	0
476	20231017	121500	1399	1399	1399	1399	1399	0
477	20231017	121400	1399	1399	1399	1399	1399	0
478	20231017	121300	1399	1399	1399	1399	1399	0
479	20231017	121200	1399	1399	1399	1399	1399	0
480	20231017	121100	1399	1399	1399	1399	1399	0
481	20231017	121000	1399	1399	1399	1399	1399	0
482	20231017	120900	1399	1399	1399	1399	1399	0
483	20231017	120800	1399	1399	1399	1399	1399	0
484	20231017	120700	1399	1399	1399	1399	1399	0
485	20231017	120600	1399	1399	1399	1399	1399	0
486	20231017	120500	1399	1399	1399	1399	1399	0
487	20231017	120400	1399	1399	1399	1399	1399	0
488	20231017	120300	1399	1399	1399	1399	1399	0
489	20231017	120200	1399	1399	1399	1399	1399	0
490	20231017	120100	1399	1399	1399	1399	1399	0
491	20231017	120000	1399	1399	1399	1399	1399	0
492	20231017	115900	1399	1399	1399	1399	1399	0
493	20231017	115800	1399	1399	1399	1399	1399	0
494	20231017	115700	1399	1399	1399	1399	1399	0
495	20231017	115600	1399	1399	1399	1399	1399	0
496	20231017	115500	1399	1399	1399	1399	1399	0
497	20231017	115400	1399	1399	1399	1399	1399	0
498	20231017	115300	1399	1399	1399	1399	1399	0
499	20231017	115200	1399	1399	1399	1399	1399	0
500	20231017	115100	1399	1399	1399	1399	1399	0
501	20231017	115000	1399	1399	1399	1399	1399	0
502	20231017	114900	1399	1399	1399	1399	1399	0
503	20231017	114800	1399	1399	1399	1399	1399	0
504	20231017	114700	1399	1399	1399	1399	1399	0
505	20231017	114600	1399	1399	1399	1399	1399	0
506	20231017	114500	1399	1399	1399	1399	1399	0
507	20231017	114400	1399	1399	1399	1399	1399	0
508	20231017	114300	1399	1399	1399	1399	1399	0
509	20231017	114200	1399	1399	1399	1399	1399	0
510	20231017	114100	1399	1399	1399	1399	1399	0
511	20231017	114000	1399	1399	1399	1399	1399	0
512	20231017	113900	1399	1399	1399	1399	1399	0
513	20231017	113800	1399	1399	1399	1399	1399	0
514	20231017	113700	1399	1399	1399	1399	1399	0
515	20231017	113600	1399	1399	1399	1399	1399	0
516	20231017	113500	1399	1399	1399	1399	1399	0
517	20231017	113400	1399	1399	1399	1399	1399	0
518	20231017	113300	1399	1399	1399	1399	1399	0
519	20231017	113200	1399	1399	1399	1399	1399	0
520	20231017	113100	1399	1399	1399	1399	1399	0
521	20231017	113000	1399	1399	1399	1399	1399	0
522	20231017	112900	1399	1399	1399	1399	1399	0
523	20231017	112800	1399	1399	1399	1399	1399	0
524	20231017	112700	1399	1399	1399	1399	1399	0
525	20231017	112600	1399	1399	1399	1399	1399	0
526	20231017	112500	1399	1399	1399	1399	1399	0
527	20231017	112400	1399	1399	1399	1399	1399	0
528	20231017	112300	1399	1399	1399	1399	1399	0
529	20231017	112200	1399	1399	1399	1399	1399	0
530	20231017	112100	1399	1399	1399	1399	1399	0
531	20231017	112000	1399	1399	1399	1399	1399	0
532	20231017	111900	1399	1399	1399	1399	1399	0
533	20231017	111800	1399	1399	1399	1399	1399	0
534	20231017	111700	1399	1399	1399	1399	1399	0
535	20231017	111600	1399	1399	1399	1399	1399	0
536	20231017	111500	1399	1399	1399	1399	1399	0
537	20231017	111400	1399	1399	1399	1399	1399	0
538	20231017	111300	1399	1399	1399	1399	1399	0
539	20231017	111200	1399	1399	1399	1399	1399	0
540	20231017	111100	1399	1399	1399	1399	1399	0
541	20231017	111000	1399	1399	1399	1399	1399	0
542	20231017	110900	1399	1399	1399	1399	1399	0
543	20231017	110800	1399	1399	1399	1399	1399	0
544	20231017	110700	1399	1399	1399	1399	1399	0
545	20231017	110600	1399	1399	1399	1399	1399	0
546	20231017	110500	1399	1399	1399	1399	1399	0
547	20231017	110400	1399	1399	1399	1399	1399	0
548	20231017	110300	1399	1399	1399	1399	1399	0
549	20231017	110200	1399	1399	1399	1399	1399	0
550	20231017	110100	1399	1399	1399	1399	1399	0
551	20231017	110000	1399	1399	1399	1399	1399	0
552	20231017	105900	1399	1399	1399	1399	1399	0
553	20231017	105800	1399	1399	1399	1399	1399	0
554	20231017	105700	1399	1399	1399	1399	1399	0
555	20231017	105600	1399	1399	1399	1399	1399	0
556	20231017	105500	1399	1399	1399	1399	1399	0
557	20231017	105400	1399	1399	1399	1399	1399	0
558	20231017	105300	1399	1399	1399	1399	1399	0
559	20231017	105200	1399	1399	1399	1399	1399	0
560	20231017	105100	1399	1399	1399	1399	1399	0
561	20231017	105000	1399	1399	1399	1399	1399	0
562	20231017	104900	1399	1399	1399	1399	1399	0
563	20231017	104800	1399	1399	1399	1399	1399	0
564	20231017	104700	1399	1399	1399	1399	1399	0
565	20231017	104600	1399	1399	1399	1399	1399	0
566	20231017	104500	1399	1399	1399	1399	1399	0
567	20231017	104400	1399	1399	1399	1399	1399	0
568	20231017	104300	1399	1399	1399	1399	1399	0
569	20231017	104200	1399	1399	1399	1399	1399	0
570	20231017	104100	1399	1399	1399	1399	1399	0
571	20231017	104000	1399	1399	1399	1399	1399	0
572	20231017	103900	1399	1399	1399	1399	1399	0
573	20231017	103800	1399	1399	1399	1399	1399	0
574	20231017	103700	1399	1399	1399	1399	1399	0
575	20231017	103600	1399	1399	1399	1399	1399	0
576	20231017	103500	1399	1399	1399	1399	1399	0
577	20231017	103400	1399	1399	1399	1399	1399	0
578	20231017	103300	1399	1399	1399	1399	1399	0
579	20231017	103200	1399	1399	1399	1399	1399	0
580	20231017	103100	1399	1399	1399	1399	1399	0
581	20231017	103000	1399	1399	1399	1399	1399	0
582	20231017	102900	1399	1399	1399	1399	1399	0
583	20231017	102800	1399	1399	1399	1399	1399	0
584	20231017	102700	1399	1399	1399	1399	1399	0
585	20231017	102600	1399	1399	1399	1399	1399	0
586	20231017	102500	1399	1399	1399	1399	1399	0
587	20231017	102400	1399	1399	1399	1399	1399	0
588	20231017	102300	1399	1399	1399	1399	1399	0
589	20231017	102200	1399	1399	1399	1399	1399	0
590	20231017	102100	1399	1399	1399	1399	1399	0
591	20231017	102000	1399	1399	1399	1399	1399	0
592	20231017	101900	1399	1399	1399	1399	1399	0
593	20231017	101800	1399	1399	1399	1399	1399	0
594	20231017	101700	1399	1399	1399	1399	1399	0
595	20231017	101600	1399	1399	1399	1399	1399	0
596	20231017	101500	1399	1399	1399	1399	1399	0
597	20231017	101400	1399	1399	1399	1399	1399	0
598	20231017	101300	1399	1399	1399	1399	1399	0
599	20231017	101200	1399	1399	1399	1399	1399	0
600	20231017	101100	1399	1399	1399	1399	1399	0
601	20231017	101000	1399	1399	1399	1399	1399	0
602	20231017	100900	1399	1399	1399	1399	1399	0
603	20231017	100800	1399	1399	1399	1399	1399	0
604	20231017	100700	1399	1399	1399	1399	1399	0
605	20231017	100600	1399	1399	1399	1399	1399	0
606	20231017	100500	1399	1399	1399	1399	1399	0
607	20231017	100400	1399	1399	1399	1399	1399	0
608	20231017	100300	1399	1399	1399	1399	1399	0
609	20231017	100200	1399	1399	1399	1399	1399	0
610	20231017	100100	1399	1399	1399	1399	1399	0
611	20231017	100000	1399	1399	1399	1399	1399	0
612	20231017	095900	1399	1399	1399	1399	1399	0
613	20231017	095800	1399	1399	1399	1399	1399	0
614	20231017	095700	1399	1399	1399	1399	1399	0
615	20231017	095600	1399	1399	1399	1399	1399	0
616	20231017	095500	1399	1399	1399	1399	1399	0
617	20231017	095400	1399	1399	1399	1399	1399	0
618	20231017	095300	1399	1399	1399	1399	1399	0
619	20231017	095200	1399	1399	1399	1399	1399	0
620	20231017	095100	1399	1399	1399	1399	1399	0
621	20231017	095000	1399	1399	1399	1399	1399	0
622	20231017	094900	1399	1399	1399	1399	1399	0
623	20231017	094800	1399	1399	1399	1399	1399	0
624	20231017	094700	1399	1399	1399	1399	1399	0
625	20231017	094600	1399	1399	1399	1399	1399	0
626	20231017	094500	1399	1399	1399	1399	1399	0
627	20231017	094400	1399	1399	1399	1399	1399	0
628	20231017	094300	1399	1399	1399	1399	1399	0
629	20231017	094200	1399	1399	1399	1399	1399	0
630	20231017	094100	1399	1399	1399	1399	1399	0
631	20231017	094000	1399	1399	1399	1399	1399	0
632	20231017	093900	1399	1399	1399	1399	1399	0
633	20231017	093800	1399	1399	1399	1399	1399	0
634	20231017	093700	1399	1399	1399	1399	1399	0
635	20231017	093600	1399	1399	1399	1399	1399	0
636	20231017	093500	1399	1399	1399	1399	1399	0
637	20231017	093400	1399	1399	1399	1399	1399	0
638	20231017	093300	1399	1399	1399	1399	1399	0
639	20231017	093200	1399	1399	1399	1399	1399	0
640	20231017	093100	1399	1399	1399	1399	1399	0
641	20231017	093000	1399	1399	1399	1399	1399	0
642	20231017	092900	1399	1399	1399	1399	1399	0
643	20231017	092800	1399	1399	1399	1399	1399	0
644	20231017	092700	1399	1399	1399	1399	1399	0
645	20231017	092600	1399	1399	1399	1399	1399	1
646	20231017	092500	0	1370	1370	1370	1370	0
647	20231017	092400	0	1370	1370	1370	1370	0
648	20231017	092300	0	1370	1370	1370	1370	0
649	20231017	092200	0	1370	1370	1370	1370	0
650	20231017	092100	0	1370	1370	1370	1370	0
651	20231017	092000	0	1370	1370	1370	1370	0
652	20231017	091900	0	1370	1370	1370	1370	0
653	20231017	091800	0	1370	1370	1370	1370	0
654	20231017	091700	0	1370	1370	1370	1370	0
655	20231017	091600	0	1370	1370	1370	1370	0
656	20231017	091500	0	1370	1370	1370	1370	0
657	20231017	091400	0	1370	1370	1370	1370	0
658	20231017	091300	0	1370	1370	1370	1370	0
659	20231017	091200	0	1370	1370	1370	1370	0
660	20231017	091100	0	1370	1370	1370	1370	0
661	20231017	091000	0	1370	1370	1370	1370	0
662	20231017	090900	0	1370	1370	1370	1370	0
663	20231017	090800	0	1370	1370	1370	1370	0
664	20231017	090700	0	1370	1370	1370	1370	0
665	20231017	090600	0	1370	1370	1370	1370	0
666	20231017	090500	0	1370	1370	1370	1370	0
667	20231017	090400	0	1370	1370	1370	1370	0
668	20231017	090300	0	1370	1370	1370	1370	0
669	20231017	090200	0	1370	1370	1370	1370	0
670	20231017	090100	0	1370	1370	1370	1370	0
671	20231017	090000	0	1370	1370	1370	1370	0