KissMeData/103660/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200700	2412141	1884	1884	1884	1884	10
3	20231102	200600	2412141	1884	1884	1884	1884	0
4	20231102	200500	2412141	1884	1884	1884	1884	0
5	20231102	200400	2412141	1884	1884	1884	1884	0
6	20231102	200300	2412141	1884	1884	1884	1884	0
7	20231102	200200	2412141	1884	1884	1884	1884	0
8	20231102	200100	2412141	1884	1884	1884	1884	0
9	20231102	200000	2412141	1884	1884	1884	1884	0
10	20231102	195900	2412141	1884	1884	1884	1884	0
11	20231102	195800	2412141	1884	1884	1884	1884	0
12	20231102	195700	2412141	1884	1884	1884	1884	0
13	20231102	195600	2412141	1884	1884	1884	1884	0
14	20231102	195500	2412141	1884	1884	1884	1884	0
15	20231102	195400	2412141	1884	1884	1884	1884	0
16	20231102	195300	2412141	1884	1884	1884	1884	0
17	20231102	195200	2412141	1884	1884	1884	1884	0
18	20231102	195100	2412141	1884	1884	1884	1884	0
19	20231102	195000	2412141	1884	1884	1884	1884	0
20	20231102	194900	2412141	1884	1884	1884	1884	0
21	20231102	194800	2412141	1884	1884	1884	1884	0
22	20231102	194700	2412141	1884	1884	1884	1884	0
23	20231102	194600	2412141	1884	1884	1884	1884	0
24	20231102	194500	2412141	1884	1884	1884	1884	0
25	20231102	194400	2412141	1884	1884	1884	1884	0
26	20231102	194300	2412141	1884	1884	1884	1884	0
27	20231102	194200	2412141	1884	1884	1884	1884	0
28	20231102	194100	2412141	1884	1884	1884	1884	0
29	20231102	194000	2412141	1884	1884	1884	1884	0
30	20231102	193900	2412141	1884	1884	1884	1884	0
31	20231102	193800	2412141	1884	1884	1884	1884	0
32	20231102	193700	2412141	1884	1884	1884	1884	10
33	20231102	193600	2412141	1884	1884	1884	1884	0
34	20231102	193500	2412141	1884	1884	1884	1884	0
35	20231102	193400	2412141	1884	1884	1884	1884	0
36	20231102	193300	2412141	1884	1884	1884	1884	0
37	20231102	193200	2412141	1884	1884	1884	1884	0
38	20231102	193100	2412141	1884	1884	1884	1884	0
39	20231102	193000	2412141	1884	1884	1884	1884	0
40	20231102	192900	2412141	1884	1884	1884	1884	0
41	20231102	192800	2412141	1884	1884	1884	1884	0
42	20231102	192700	2412141	1884	1884	1884	1884	0
43	20231102	192600	2412141	1884	1884	1884	1884	0
44	20231102	192500	2412141	1884	1884	1884	1884	0
45	20231102	192400	2412141	1884	1884	1884	1884	0
46	20231102	192300	2412141	1884	1884	1884	1884	0
47	20231102	192200	2412141	1884	1884	1884	1884	0
48	20231102	192100	2412141	1884	1884	1884	1884	0
49	20231102	192000	2412141	1884	1884	1884	1884	0
50	20231102	191900	2412141	1884	1884	1884	1884	0
51	20231102	191800	2412141	1884	1884	1884	1884	0
52	20231102	191700	2412141	1884	1884	1884	1884	0
53	20231102	191600	2412141	1884	1884	1884	1884	0
54	20231102	191500	2412141	1884	1884	1884	1884	0
55	20231102	191400	2412141	1884	1884	1884	1884	0
56	20231102	191300	2412141	1884	1884	1884	1884	0
57	20231102	191200	2412141	1884	1884	1884	1884	0
58	20231102	191100	2412141	1884	1884	1884	1884	0
59	20231102	191000	2412141	1884	1884	1884	1884	0
60	20231102	190900	2412141	1884	1884	1884	1884	0
61	20231102	190800	2412141	1884	1884	1884	1884	0
62	20231102	190700	2412141	1884	1884	1884	1884	10
63	20231102	190600	2412141	1884	1884	1884	1884	0
64	20231102	190500	2412141	1884	1884	1884	1884	0
65	20231102	190400	2412141	1884	1884	1884	1884	0
66	20231102	190300	2412141	1884	1884	1884	1884	0
67	20231102	190200	2412141	1884	1884	1884	1884	0
68	20231102	190100	2412141	1884	1884	1884	1884	0
69	20231102	190000	2412141	1884	1884	1884	1884	0
70	20231102	185900	2412141	1884	1884	1884	1884	0
71	20231102	185800	2412141	1884	1884	1884	1884	0
72	20231102	185700	2412141	1884	1884	1884	1884	0
73	20231102	185600	2412141	1884	1884	1884	1884	0
74	20231102	185500	2412141	1884	1884	1884	1884	0
75	20231102	185400	2412141	1884	1884	1884	1884	0
76	20231102	185300	2412141	1884	1884	1884	1884	0
77	20231102	185200	2412141	1884	1884	1884	1884	0
78	20231102	185100	2412141	1884	1884	1884	1884	0
79	20231102	185000	2412141	1884	1884	1884	1884	0
80	20231102	184900	2412141	1884	1884	1884	1884	0
81	20231102	184800	2412141	1884	1884	1884	1884	0
82	20231102	184700	2412141	1884	1884	1884	1884	0
83	20231102	184600	2412141	1884	1884	1884	1884	0
84	20231102	184500	2412141	1884	1884	1884	1884	0
85	20231102	184400	2412141	1884	1884	1884	1884	0
86	20231102	184300	2412141	1884	1884	1884	1884	0
87	20231102	184200	2412141	1884	1884	1884	1884	0
88	20231102	184100	2412141	1884	1884	1884	1884	0
89	20231102	184000	2412141	1884	1884	1884	1884	0
90	20231102	183900	2412141	1884	1884	1884	1884	0
91	20231102	183800	2412141	1884	1884	1884	1884	0
92	20231102	183700	2412141	1884	1884	1884	1884	10
93	20231102	183600	2412141	1884	1884	1884	1884	0
94	20231102	183500	2412141	1884	1884	1884	1884	0
95	20231102	183400	2412141	1884	1884	1884	1884	0
96	20231102	183300	2412141	1884	1884	1884	1884	0
97	20231102	183200	2412141	1884	1884	1884	1884	0
98	20231102	183100	2412141	1884	1884	1884	1884	0
99	20231102	183000	2412141	1884	1884	1884	1884	0
100	20231102	182900	2412141	1884	1884	1884	1884	0
101	20231102	182800	2412141	1884	1884	1884	1884	0
102	20231102	182700	2412141	1884	1884	1884	1884	0
103	20231102	182600	2412141	1884	1884	1884	1884	0
104	20231102	182500	2412141	1884	1884	1884	1884	0
105	20231102	182400	2412141	1884	1884	1884	1884	0
106	20231102	182300	2412141	1884	1884	1884	1884	0
107	20231102	182200	2412141	1884	1884	1884	1884	0
108	20231102	182100	2412141	1884	1884	1884	1884	0
109	20231102	182000	2412141	1884	1884	1884	1884	0
110	20231102	181900	2412141	1884	1884	1884	1884	0
111	20231102	181800	2412141	1884	1884	1884	1884	0
112	20231102	181700	2412141	1884	1884	1884	1884	0
113	20231102	181600	2412141	1884	1884	1884	1884	0
114	20231102	181500	2412141	1884	1884	1884	1884	0
115	20231102	181400	2412141	1884	1884	1884	1884	0
116	20231102	181300	2412141	1884	1884	1884	1884	0
117	20231102	181200	2412141	1884	1884	1884	1884	0
118	20231102	181100	2412141	1884	1884	1884	1884	0
119	20231102	181000	2412141	1884	1884	1884	1884	0
120	20231102	180900	2412141	1884	1884	1884	1884	0
121	20231102	180800	2412141	1884	1884	1884	1884	0
122	20231102	180700	2412141	1884	1884	1884	1884	10
123	20231102	180600	2412141	1884	1884	1884	1884	0
124	20231102	180500	2412141	1884	1884	1884	1884	0
125	20231102	180400	2412141	1884	1884	1884	1884	0
126	20231102	180300	2412141	1884	1884	1884	1884	0
127	20231102	180200	2412141	1884	1884	1884	1884	0
128	20231102	180100	2412141	1884	1884	1884	1884	0
129	20231102	180000	2412141	1884	1884	1884	1884	0
130	20231102	175900	2412141	1884	1884	1884	1884	0
131	20231102	175800	2412141	1884	1884	1884	1884	0
132	20231102	175700	2412141	1884	1884	1884	1884	0
133	20231102	175600	2412141	1884	1884	1884	1884	0
134	20231102	175500	2412141	1884	1884	1884	1884	0
135	20231102	175400	2412141	1884	1884	1884	1884	0
136	20231102	175300	2412141	1884	1884	1884	1884	0
137	20231102	175200	2412141	1884	1884	1884	1884	0
138	20231102	175100	2412141	1884	1884	1884	1884	0
139	20231102	175000	2412141	1884	1884	1884	1884	0
140	20231102	174900	2412141	1884	1884	1884	1884	0
141	20231102	174800	2412141	1884	1884	1884	1884	0
142	20231102	174700	2412141	1884	1884	1884	1884	0
143	20231102	174600	2412141	1884	1884	1884	1884	0
144	20231102	174500	2412141	1884	1884	1884	1884	0
145	20231102	174400	2412141	1884	1884	1884	1884	0
146	20231102	174300	2412141	1884	1884	1884	1884	0
147	20231102	174200	2412141	1884	1884	1884	1884	0
148	20231102	174100	2412141	1884	1884	1884	1884	0
149	20231102	174000	2412141	1884	1884	1884	1884	0
150	20231102	173900	2412141	1884	1884	1884	1884	0
151	20231102	173800	2412141	1884	1884	1884	1884	0
152	20231102	173700	2412141	1884	1884	1884	1884	10
153	20231102	173600	2412141	1884	1884	1884	1884	0
154	20231102	173500	2412141	1884	1884	1884	1884	0
155	20231102	173400	2412141	1884	1884	1884	1884	0
156	20231102	173300	2412141	1884	1884	1884	1884	0
157	20231102	173200	2412141	1884	1884	1884	1884	0
158	20231102	173100	2412141	1884	1884	1884	1884	0
159	20231102	173000	2412141	1884	1884	1884	1884	0
160	20231102	172900	2412141	1884	1884	1884	1884	0
161	20231102	172800	2412141	1884	1884	1884	1884	0
162	20231102	172700	2412141	1884	1884	1884	1884	0
163	20231102	172600	2412141	1884	1884	1884	1884	0
164	20231102	172500	2412141	1884	1884	1884	1884	0
165	20231102	172400	2412141	1884	1884	1884	1884	0
166	20231102	172300	2412141	1884	1884	1884	1884	0
167	20231102	172200	2412141	1884	1884	1884	1884	0
168	20231102	172100	2412141	1884	1884	1884	1884	0
169	20231102	172000	2412141	1884	1884	1884	1884	0
170	20231102	171900	2412141	1884	1884	1884	1884	0
171	20231102	171800	2412141	1884	1884	1884	1884	0
172	20231102	171700	2412141	1884	1884	1884	1884	0
173	20231102	171600	2412141	1884	1884	1884	1884	0
174	20231102	171500	2412141	1884	1884	1884	1884	0
175	20231102	171400	2412141	1884	1884	1884	1884	0
176	20231102	171300	2412141	1884	1884	1884	1884	0
177	20231102	171200	2412141	1884	1884	1884	1884	0
178	20231102	171100	2412141	1884	1884	1884	1884	0
179	20231102	171000	2412141	1884	1884	1884	1884	0
180	20231102	170900	2412141	1884	1884	1884	1884	0
181	20231102	170800	2412141	1884	1884	1884	1884	0
182	20231102	170700	2412141	1884	1884	1884	1884	10
183	20231102	170600	2412141	1884	1884	1884	1884	0
184	20231102	170500	2412141	1884	1884	1884	1884	0
185	20231102	170400	2412141	1884	1884	1884	1884	0
186	20231102	170300	2412141	1884	1884	1884	1884	0
187	20231102	170200	2412141	1884	1884	1884	1884	0
188	20231102	170100	2412141	1884	1884	1884	1884	0
189	20231102	170000	2412141	1884	1884	1884	1884	0
190	20231102	165900	2412141	1884	1884	1884	1884	0
191	20231102	165800	2412141	1884	1884	1884	1884	0
192	20231102	165700	2412141	1884	1884	1884	1884	0
193	20231102	165600	2412141	1884	1884	1884	1884	0
194	20231102	165500	2412141	1884	1884	1884	1884	0
195	20231102	165400	2412141	1884	1884	1884	1884	0
196	20231102	165300	2412141	1884	1884	1884	1884	0
197	20231102	165200	2412141	1884	1884	1884	1884	0
198	20231102	165100	2412141	1884	1884	1884	1884	0
199	20231102	165000	2412141	1884	1884	1884	1884	0
200	20231102	164900	2412141	1884	1884	1884	1884	0
201	20231102	164800	2412141	1884	1884	1884	1884	0
202	20231102	164700	2412141	1884	1884	1884	1884	0
203	20231102	164600	2412141	1884	1884	1884	1884	0
204	20231102	164500	2412141	1884	1884	1884	1884	0
205	20231102	164400	2412141	1884	1884	1884	1884	0
206	20231102	164300	2412141	1884	1884	1884	1884	0
207	20231102	164200	2412141	1884	1884	1884	1884	0
208	20231102	164100	2412141	1884	1884	1884	1884	0
209	20231102	164000	2412141	1884	1884	1884	1884	0
210	20231102	163900	2412141	1884	1884	1884	1884	0
211	20231102	163800	2412141	1884	1884	1884	1884	0
212	20231102	163700	2412141	1884	1884	1884	1884	10
213	20231102	163600	2412141	1884	1884	1884	1884	0
214	20231102	163500	2412141	1884	1884	1884	1884	0
215	20231102	163400	2412141	1884	1884	1884	1884	0
216	20231102	163300	2412141	1884	1884	1884	1884	0
217	20231102	163200	2412141	1884	1884	1884	1884	0
218	20231102	163100	2412141	1884	1884	1884	1884	0
219	20231102	163000	2412141	1884	1884	1884	1884	0
220	20231102	162900	2412141	1884	1884	1884	1884	0
221	20231102	162800	2412141	1884	1884	1884	1884	0
222	20231102	162700	2412141	1884	1884	1884	1884	0
223	20231102	162600	2412141	1884	1884	1884	1884	0
224	20231102	162500	2412141	1884	1884	1884	1884	0
225	20231102	162400	2412141	1884	1884	1884	1884	0
226	20231102	162300	2412141	1884	1884	1884	1884	0
227	20231102	162200	2412141	1884	1884	1884	1884	0
228	20231102	162100	2412141	1884	1884	1884	1884	0
229	20231102	162000	2412141	1884	1884	1884	1884	0
230	20231102	161900	2412141	1884	1884	1884	1884	0
231	20231102	161800	2412141	1884	1884	1884	1884	0
232	20231102	161700	2412141	1884	1884	1884	1884	0
233	20231102	161600	2412141	1884	1884	1884	1884	0
234	20231102	161500	2412141	1884	1884	1884	1884	0
235	20231102	161400	2412141	1884	1884	1884	1884	0
236	20231102	161300	2412141	1884	1884	1884	1884	0
237	20231102	161200	2412141	1884	1884	1884	1884	0
238	20231102	161100	2412141	1884	1884	1884	1884	0
239	20231102	161000	2412141	1884	1884	1884	1884	0
240	20231102	160900	2412141	1884	1884	1884	1884	0
241	20231102	160800	2412141	1884	1884	1884	1884	0
242	20231102	160700	2412141	1884	1884	1884	1884	10
243	20231102	160600	2412141	1884	1884	1884	1884	0
244	20231102	160500	2412141	1884	1884	1884	1884	0
245	20231102	160400	2412141	1884	1884	1884	1884	0
246	20231102	160300	2412141	1884	1884	1884	1884	0
247	20231102	160200	2412141	1884	1884	1884	1884	0
248	20231102	160100	2412141	1884	1884	1884	1884	0
249	20231102	160000	2412141	1884	1884	1884	1884	0
250	20231102	155900	2412141	1884	1884	1884	1884	0
251	20231102	155800	2412141	1884	1884	1884	1884	0
252	20231102	155700	2412141	1884	1884	1884	1884	0
253	20231102	155600	2412141	1884	1884	1884	1884	0
254	20231102	155500	2412141	1884	1884	1884	1884	0
255	20231102	155400	2412141	1884	1884	1884	1884	0
256	20231102	155300	2412141	1884	1884	1884	1884	0
257	20231102	155200	2412141	1884	1884	1884	1884	0
258	20231102	155100	2412141	1884	1884	1884	1884	0
259	20231102	155000	2412141	1884	1884	1884	1884	0
260	20231102	154900	2412141	1884	1884	1884	1884	0
261	20231102	154800	2412141	1884	1884	1884	1884	0
262	20231102	154700	2412141	1884	1884	1884	1884	0
263	20231102	154600	2412141	1884	1884	1884	1884	0
264	20231102	154500	2412141	1884	1884	1884	1884	0
265	20231102	154400	2412141	1884	1884	1884	1884	0
266	20231102	154300	2412141	1884	1884	1884	1884	0
267	20231102	154200	2412141	1884	1884	1884	1884	0
268	20231102	154100	2412141	1884	1884	1884	1884	0
269	20231102	154000	2412141	1884	1884	1884	1884	0
270	20231102	153900	2412141	1884	1884	1884	1884	0
271	20231102	153800	2412141	1884	1884	1884	1884	0
272	20231102	153700	2412141	1884	1884	1884	1884	10
273	20231102	153600	2412141	1884	1884	1884	1884	0
274	20231102	153500	2412141	1884	1884	1884	1884	0
275	20231102	153400	2412141	1884	1884	1884	1884	0
276	20231102	153300	2412141	1884	1884	1884	1884	0
277	20231102	153200	2412141	1884	1884	1884	1884	0
278	20231102	153100	2412141	1884	1884	1884	1884	0
279	20231102	153000	2412141	1884	1884	1884	1884	10
280	20231102	152900	2393301	1900	1900	1900	1900	0
281	20231102	152800	2393301	1900	1900	1900	1900	0
282	20231102	152700	2393301	1900	1900	1900	1900	0
283	20231102	152600	2393301	1900	1900	1900	1900	0
284	20231102	152500	2393301	1900	1900	1900	1900	0
285	20231102	152400	2393301	1900	1900	1900	1900	0
286	20231102	152300	2393301	1900	1900	1900	1900	0
287	20231102	152200	2393301	1900	1900	1900	1900	0
288	20231102	152100	2393301	1900	1900	1900	1900	0
289	20231102	152000	2393301	1900	1900	1900	1900	0
290	20231102	151900	2393301	1900	1900	1900	1900	0
291	20231102	151800	2393301	1900	1900	1900	1900	0
292	20231102	151700	2393301	1900	1900	1900	1900	0
293	20231102	151600	2393301	1900	1900	1900	1900	0
294	20231102	151500	2393301	1900	1900	1900	1900	0
295	20231102	151400	2393301	1900	1900	1900	1900	0
296	20231102	151300	2393301	1900	1900	1900	1900	0
297	20231102	151200	2393301	1900	1900	1900	1900	0
298	20231102	151100	2393301	1900	1900	1900	1900	0
299	20231102	151000	2393301	1900	1900	1900	1900	0
300	20231102	150900	2393301	1900	1900	1900	1900	0
301	20231102	150800	2393301	1900	1900	1900	1900	0
302	20231102	150700	2393301	1900	1900	1900	1900	0
303	20231102	150600	2393301	1900	1900	1900	1900	0
304	20231102	150500	2393301	1900	1900	1900	1900	0
305	20231102	150400	2393301	1900	1900	1900	1900	0
306	20231102	150300	2393301	1900	1900	1900	1900	0
307	20231102	150200	2393301	1900	1900	1900	1900	0
308	20231102	150100	2393301	1900	1900	1900	1900	0
309	20231102	150000	2393301	1900	1900	1900	1900	0
310	20231102	145900	2393301	1900	1900	1900	1900	0
311	20231102	145800	2393301	1900	1900	1900	1900	0
312	20231102	145700	2393301	1900	1900	1900	1900	0
313	20231102	145600	2393301	1900	1900	1900	1900	0
314	20231102	145500	2393301	1900	1900	1900	1900	0
315	20231102	145400	2393301	1900	1900	1900	1900	0
316	20231102	145300	2393301	1900	1900	1900	1900	0
317	20231102	145200	2393301	1900	1900	1900	1900	0
318	20231102	145100	2393301	1900	1900	1900	1900	0
319	20231102	145000	2393301	1900	1900	1900	1900	0
320	20231102	144900	2393301	1900	1900	1900	1900	0
321	20231102	144800	2393301	1900	1900	1900	1900	0
322	20231102	144700	2393301	1900	1900	1900	1900	0
323	20231102	144600	2393301	1900	1900	1900	1900	0
324	20231102	144500	2393301	1900	1900	1900	1900	0
325	20231102	144400	2393301	1900	1900	1900	1900	0
326	20231102	144300	2393301	1900	1900	1900	1900	0
327	20231102	144200	2393301	1900	1900	1900	1900	0
328	20231102	144100	2393301	1900	1900	1900	1900	0
329	20231102	144000	2393301	1900	1900	1900	1900	0
330	20231102	143900	2393301	1900	1900	1900	1900	0
331	20231102	143800	2393301	1900	1900	1900	1900	0
332	20231102	143700	2393301	1900	1900	1900	1900	0
333	20231102	143600	2393301	1900	1900	1900	1900	0
334	20231102	143500	2393301	1900	1900	1900	1900	0
335	20231102	143400	2393301	1900	1900	1900	1900	0
336	20231102	143300	2393301	1900	1900	1900	1900	0
337	20231102	143200	2393301	1900	1900	1900	1900	0
338	20231102	143100	2393301	1900	1900	1900	1900	0
339	20231102	143000	2393301	1900	1900	1900	1900	0
340	20231102	142900	2393301	1900	1900	1900	1900	0
341	20231102	142800	2393301	1900	1900	1900	1900	0
342	20231102	142700	2393301	1900	1900	1900	1900	0
343	20231102	142600	2393301	1900	1900	1900	1900	0
344	20231102	142500	2393301	1900	1900	1900	1900	0
345	20231102	142400	2393301	1900	1900	1900	1900	0
346	20231102	142300	2393301	1900	1900	1900	1900	0
347	20231102	142200	2393301	1900	1900	1900	1900	0
348	20231102	142100	2393301	1900	1900	1900	1900	0
349	20231102	142000	2393301	1900	1900	1900	1900	0
350	20231102	141900	2393301	1900	1900	1900	1900	0
351	20231102	141800	2393301	1900	1898	1900	1898	500
352	20231102	141700	1443773	1898	1898	1898	1898	104
353	20231102	141600	1246381	1888	1869	1888	1869	396
354	20231102	141500	501846	1892	1892	1892	1892	0
355	20231102	141400	501846	1892	1892	1892	1892	0
356	20231102	141300	501846	1892	1892	1892	1892	0
357	20231102	141200	501846	1892	1892	1892	1892	0
358	20231102	141100	501846	1892	1892	1892	1892	0
359	20231102	141000	501846	1892	1892	1892	1892	0
360	20231102	140900	501846	1892	1892	1892	1892	0
361	20231102	140800	501846	1892	1892	1892	1892	0
362	20231102	140700	501846	1892	1892	1892	1892	0
363	20231102	140600	501846	1892	1892	1892	1892	0
364	20231102	140500	501846	1892	1892	1892	1892	0
365	20231102	140400	501846	1892	1892	1892	1892	0
366	20231102	140300	501846	1892	1892	1892	1892	0
367	20231102	140200	501846	1892	1892	1892	1892	0
368	20231102	140100	501846	1892	1892	1892	1892	0
369	20231102	140000	501846	1892	1892	1892	1892	0
370	20231102	135900	501846	1892	1892	1892	1892	0
371	20231102	135800	501846	1892	1892	1892	1892	0
372	20231102	135700	501846	1892	1892	1892	1892	0
373	20231102	135600	501846	1892	1892	1892	1892	0
374	20231102	135500	501846	1892	1892	1892	1892	0
375	20231102	135400	501846	1892	1892	1892	1892	0
376	20231102	135300	501846	1892	1892	1892	1892	0
377	20231102	135200	501846	1892	1892	1892	1892	1
378	20231102	135100	499954	1711	1711	1711	1711	0
379	20231102	135000	499954	1711	1711	1711	1711	0
380	20231102	134900	499954	1711	1711	1711	1711	0
381	20231102	134800	499954	1711	1711	1711	1711	0
382	20231102	134700	499954	1711	1711	1711	1711	0
383	20231102	134600	499954	1711	1711	1711	1711	0
384	20231102	134500	499954	1711	1711	1711	1711	0
385	20231102	134400	499954	1711	1711	1711	1711	0
386	20231102	134300	499954	1711	1711	1711	1711	0
387	20231102	134200	499954	1711	1800	1800	1711	200
388	20231102	134100	156864	1988	1988	1988	1988	0
389	20231102	134000	156864	1988	1988	1988	1988	0
390	20231102	133900	156864	1988	1988	1988	1988	0
391	20231102	133800	156864	1988	1988	1988	1988	0
392	20231102	133700	156864	1988	1988	1988	1988	0
393	20231102	133600	156864	1988	1988	1988	1988	0
394	20231102	133500	156864	1988	1988	1988	1988	0
395	20231102	133400	156864	1988	1988	1988	1988	0
396	20231102	133300	156864	1988	1988	1988	1988	0
397	20231102	133200	156864	1988	1988	1988	1988	0
398	20231102	133100	156864	1988	1988	1988	1988	0
399	20231102	133000	156864	1988	1988	1988	1988	0
400	20231102	132900	156864	1988	1988	1988	1988	0
401	20231102	132800	156864	1988	1988	1988	1988	0
402	20231102	132700	156864	1988	1988	1988	1988	0
403	20231102	132600	156864	1988	1988	1988	1988	0
404	20231102	132500	156864	1988	1988	1988	1988	0
405	20231102	132400	156864	1988	1988	1988	1988	0
406	20231102	132300	156864	1988	1988	1988	1988	0
407	20231102	132200	156864	1988	1988	1988	1988	0
408	20231102	132100	156864	1988	1988	1988	1988	0
409	20231102	132000	156864	1988	1988	1988	1988	0
410	20231102	131900	156864	1988	1988	1988	1988	0
411	20231102	131800	156864	1988	1988	1988	1988	0
412	20231102	131700	156864	1988	1988	1988	1988	0
413	20231102	131600	156864	1988	1988	1988	1988	0
414	20231102	131500	156864	1988	1988	1988	1988	0
415	20231102	131400	156864	1988	1988	1988	1988	0
416	20231102	131300	156864	1988	1988	1988	1988	0
417	20231102	131200	156864	1988	1988	1988	1988	0
418	20231102	131100	156864	1988	1988	1988	1988	0
419	20231102	131000	156864	1988	1988	1988	1988	0
420	20231102	130900	156864	1988	1988	1988	1988	0
421	20231102	130800	156864	1988	1988	1988	1988	0
422	20231102	130700	156864	1988	1988	1988	1988	0
423	20231102	130600	156864	1988	1988	1988	1988	0
424	20231102	130500	156864	1988	1988	1988	1988	0
425	20231102	130400	156864	1988	1988	1988	1988	0
426	20231102	130300	156864	1988	1988	1988	1988	0
427	20231102	130200	156864	1988	1988	1988	1988	0
428	20231102	130100	156864	1988	1988	1988	1988	0
429	20231102	130000	156864	1988	1988	1988	1988	0
430	20231102	125900	156864	1988	1988	1988	1988	0
431	20231102	125800	156864	1988	1988	1988	1988	0
432	20231102	125700	156864	1988	1988	1988	1988	0
433	20231102	125600	156864	1988	1988	1988	1988	0
434	20231102	125500	156864	1988	1988	1988	1988	0
435	20231102	125400	156864	1988	1988	1988	1988	0
436	20231102	125300	156864	1988	1988	1988	1988	0
437	20231102	125200	156864	1988	1988	1988	1988	0
438	20231102	125100	156864	1988	1988	1988	1988	0
439	20231102	125000	156864	1988	1988	1988	1988	0
440	20231102	124900	156864	1988	1988	1988	1988	0
441	20231102	124800	156864	1988	1988	1988	1988	0
442	20231102	124700	156864	1988	1988	1988	1988	0
443	20231102	124600	156864	1988	1988	1988	1988	0
444	20231102	124500	156864	1988	1988	1988	1988	0
445	20231102	124400	156864	1988	1988	1988	1988	0
446	20231102	124300	156864	1988	1988	1988	1988	0
447	20231102	124200	156864	1988	1988	1988	1988	0
448	20231102	124100	156864	1988	1988	1988	1988	0
449	20231102	124000	156864	1988	1988	1988	1988	0
450	20231102	123900	156864	1988	1988	1988	1988	0
451	20231102	123800	156864	1988	1988	1988	1988	0
452	20231102	123700	156864	1988	1988	1988	1988	0
453	20231102	123600	156864	1988	1988	1988	1988	0
454	20231102	123500	156864	1988	1988	1988	1988	0
455	20231102	123400	156864	1988	1988	1988	1988	0
456	20231102	123300	156864	1988	1988	1988	1988	0
457	20231102	123200	156864	1988	1988	1988	1988	0
458	20231102	123100	156864	1988	1988	1988	1988	0
459	20231102	123000	156864	1988	1988	1988	1988	0
460	20231102	122900	156864	1988	1988	1988	1988	0
461	20231102	122800	156864	1988	1988	1988	1988	0
462	20231102	122700	156864	1988	1988	1988	1988	0
463	20231102	122600	156864	1988	1988	1988	1988	0
464	20231102	122500	156864	1988	1988	1988	1988	0
465	20231102	122400	156864	1988	1988	1988	1988	0
466	20231102	122300	156864	1988	1988	1988	1988	0
467	20231102	122200	156864	1988	1988	1988	1988	0
468	20231102	122100	156864	1988	1988	1988	1988	0
469	20231102	122000	156864	1988	1988	1988	1988	0
470	20231102	121900	156864	1988	1988	1988	1988	0
471	20231102	121800	156864	1988	1988	1988	1988	0
472	20231102	121700	156864	1988	1988	1988	1988	0
473	20231102	121600	156864	1988	1988	1988	1988	0
474	20231102	121500	156864	1988	1988	1988	1988	0
475	20231102	121400	156864	1988	1988	1988	1988	0
476	20231102	121300	156864	1988	1988	1988	1988	0
477	20231102	121200	156864	1988	1988	1988	1988	0
478	20231102	121100	156864	1988	1988	1988	1988	0
479	20231102	121000	156864	1988	1988	1988	1988	0
480	20231102	120900	156864	1988	1988	1988	1988	0
481	20231102	120800	156864	1988	1988	1988	1988	0
482	20231102	120700	156864	1988	1988	1988	1988	0
483	20231102	120600	156864	1988	1988	1988	1988	0
484	20231102	120500	156864	1988	1988	1988	1988	0
485	20231102	120400	156864	1988	1988	1988	1988	0
486	20231102	120300	156864	1988	1988	1988	1988	0
487	20231102	120200	156864	1988	1988	1988	1988	0
488	20231102	120100	156864	1988	1988	1988	1988	0
489	20231102	120000	156864	1988	1988	1988	1988	0
490	20231102	115900	156864	1988	1988	1988	1988	0
491	20231102	115800	156864	1988	1988	1988	1988	0
492	20231102	115700	156864	1988	1988	1988	1988	0
493	20231102	115600	156864	1988	1988	1988	1988	0
494	20231102	115500	156864	1988	1988	1988	1988	0
495	20231102	115400	156864	1988	1988	1988	1988	0
496	20231102	115300	156864	1988	1988	1988	1988	0
497	20231102	115200	156864	1988	1988	1988	1988	0
498	20231102	115100	156864	1988	1988	1988	1988	0
499	20231102	115000	156864	1988	1988	1988	1988	0
500	20231102	114900	156864	1988	1988	1988	1988	0
501	20231102	114800	156864	1988	1988	1988	1988	0
502	20231102	114700	156864	1988	1988	1988	1988	0
503	20231102	114600	156864	1988	1988	1988	1988	0
504	20231102	114500	156864	1988	1988	1988	1988	0
505	20231102	114400	156864	1988	1988	1988	1988	0
506	20231102	114300	156864	1988	1988	1988	1988	0
507	20231102	114200	156864	1988	1988	1988	1988	0
508	20231102	114100	156864	1988	1988	1988	1988	0
509	20231102	114000	156864	1988	1988	1988	1988	0
510	20231102	113900	156864	1988	1988	1988	1988	1
511	20231102	113800	154876	1820	1820	1820	1820	0
512	20231102	113700	154876	1820	1820	1820	1820	0
513	20231102	113600	154876	1820	1820	1820	1820	0
514	20231102	113500	154876	1820	1820	1820	1820	0
515	20231102	113400	154876	1820	1820	1820	1820	0
516	20231102	113300	154876	1820	1820	1820	1820	0
517	20231102	113200	154876	1820	1820	1820	1820	0
518	20231102	113100	154876	1820	1820	1820	1820	0
519	20231102	113000	154876	1820	1820	1820	1820	84
520	20231102	112900	1996	1996	1996	1996	1996	0
521	20231102	112800	1996	1996	1996	1996	1996	0
522	20231102	112700	1996	1996	1996	1996	1996	0
523	20231102	112600	1996	1996	1996	1996	1996	0
524	20231102	112500	1996	1996	1996	1996	1996	0
525	20231102	112400	1996	1996	1996	1996	1996	0
526	20231102	112300	1996	1996	1996	1996	1996	0
527	20231102	112200	1996	1996	1996	1996	1996	0
528	20231102	112100	1996	1996	1996	1996	1996	0
529	20231102	112000	1996	1996	1996	1996	1996	0
530	20231102	111900	1996	1996	1996	1996	1996	0
531	20231102	111800	1996	1996	1996	1996	1996	0
532	20231102	111700	1996	1996	1996	1996	1996	0
533	20231102	111600	1996	1996	1996	1996	1996	0
534	20231102	111500	1996	1996	1996	1996	1996	0
535	20231102	111400	1996	1996	1996	1996	1996	0
536	20231102	111300	1996	1996	1996	1996	1996	0
537	20231102	111200	1996	1996	1996	1996	1996	0
538	20231102	111100	1996	1996	1996	1996	1996	0
539	20231102	111000	1996	1996	1996	1996	1996	0
540	20231102	110900	1996	1996	1996	1996	1996	0
541	20231102	110800	1996	1996	1996	1996	1996	0
542	20231102	110700	1996	1996	1996	1996	1996	0
543	20231102	110600	1996	1996	1996	1996	1996	0
544	20231102	110500	1996	1996	1996	1996	1996	0
545	20231102	110400	1996	1996	1996	1996	1996	0
546	20231102	110300	1996	1996	1996	1996	1996	0
547	20231102	110200	1996	1996	1996	1996	1996	0
548	20231102	110100	1996	1996	1996	1996	1996	0
549	20231102	110000	1996	1996	1996	1996	1996	0
550	20231102	105900	1996	1996	1996	1996	1996	0
551	20231102	105800	1996	1996	1996	1996	1996	0
552	20231102	105700	1996	1996	1996	1996	1996	0
553	20231102	105600	1996	1996	1996	1996	1996	0
554	20231102	105500	1996	1996	1996	1996	1996	0
555	20231102	105400	1996	1996	1996	1996	1996	0
556	20231102	105300	1996	1996	1996	1996	1996	0
557	20231102	105200	1996	1996	1996	1996	1996	0
558	20231102	105100	1996	1996	1996	1996	1996	0
559	20231102	105000	1996	1996	1996	1996	1996	0
560	20231102	104900	1996	1996	1996	1996	1996	0
561	20231102	104800	1996	1996	1996	1996	1996	0
562	20231102	104700	1996	1996	1996	1996	1996	0
563	20231102	104600	1996	1996	1996	1996	1996	0
564	20231102	104500	1996	1996	1996	1996	1996	0
565	20231102	104400	1996	1996	1996	1996	1996	0
566	20231102	104300	1996	1996	1996	1996	1996	0
567	20231102	104200	1996	1996	1996	1996	1996	0
568	20231102	104100	1996	1996	1996	1996	1996	0
569	20231102	104000	1996	1996	1996	1996	1996	0
570	20231102	103900	1996	1996	1996	1996	1996	0
571	20231102	103800	1996	1996	1996	1996	1996	0
572	20231102	103700	1996	1996	1996	1996	1996	0
573	20231102	103600	1996	1996	1996	1996	1996	0
574	20231102	103500	1996	1996	1996	1996	1996	0
575	20231102	103400	1996	1996	1996	1996	1996	0
576	20231102	103300	1996	1996	1996	1996	1996	0
577	20231102	103200	1996	1996	1996	1996	1996	0
578	20231102	103100	1996	1996	1996	1996	1996	0
579	20231102	103000	1996	1996	1996	1996	1996	0
580	20231102	102900	1996	1996	1996	1996	1996	0
581	20231102	102800	1996	1996	1996	1996	1996	0
582	20231102	102700	1996	1996	1996	1996	1996	0
583	20231102	102600	1996	1996	1996	1996	1996	0
584	20231102	102500	1996	1996	1996	1996	1996	0
585	20231102	102400	1996	1996	1996	1996	1996	0
586	20231102	102300	1996	1996	1996	1996	1996	0
587	20231102	102200	1996	1996	1996	1996	1996	0
588	20231102	102100	1996	1996	1996	1996	1996	0
589	20231102	102000	1996	1996	1996	1996	1996	0
590	20231102	101900	1996	1996	1996	1996	1996	0
591	20231102	101800	1996	1996	1996	1996	1996	0
592	20231102	101700	1996	1996	1996	1996	1996	0
593	20231102	101600	1996	1996	1996	1996	1996	0
594	20231102	101500	1996	1996	1996	1996	1996	0
595	20231102	101400	1996	1996	1996	1996	1996	0
596	20231102	101300	1996	1996	1996	1996	1996	0
597	20231102	101200	1996	1996	1996	1996	1996	0
598	20231102	101100	1996	1996	1996	1996	1996	0
599	20231102	101000	1996	1996	1996	1996	1996	0
600	20231102	100900	1996	1996	1996	1996	1996	0
601	20231102	100800	1996	1996	1996	1996	1996	0
602	20231102	100700	1996	1996	1996	1996	1996	0
603	20231102	100600	1996	1996	1996	1996	1996	0
604	20231102	100500	1996	1996	1996	1996	1996	0
605	20231102	100400	1996	1996	1996	1996	1996	0
606	20231102	100300	1996	1996	1996	1996	1996	0
607	20231102	100200	1996	1996	1996	1996	1996	0
608	20231102	100100	1996	1996	1996	1996	1996	0
609	20231102	100000	1996	1996	1996	1996	1996	0
610	20231102	095900	1996	1996	1996	1996	1996	0
611	20231102	095800	1996	1996	1996	1996	1996	0
612	20231102	095700	1996	1996	1996	1996	1996	0
613	20231102	095600	1996	1996	1996	1996	1996	0
614	20231102	095500	1996	1996	1996	1996	1996	0
615	20231102	095400	1996	1996	1996	1996	1996	0
616	20231102	095300	1996	1996	1996	1996	1996	0
617	20231102	095200	1996	1996	1996	1996	1996	0
618	20231102	095100	1996	1996	1996	1996	1996	0
619	20231102	095000	1996	1996	1996	1996	1996	0
620	20231102	094900	1996	1996	1996	1996	1996	0
621	20231102	094800	1996	1996	1996	1996	1996	0
622	20231102	094700	1996	1996	1996	1996	1996	0
623	20231102	094600	1996	1996	1996	1996	1996	0
624	20231102	094500	1996	1996	1996	1996	1996	0
625	20231102	094400	1996	1996	1996	1996	1996	0
626	20231102	094300	1996	1996	1996	1996	1996	0
627	20231102	094200	1996	1996	1996	1996	1996	0
628	20231102	094100	1996	1996	1996	1996	1996	0
629	20231102	094000	1996	1996	1996	1996	1996	0
630	20231102	093900	1996	1996	1996	1996	1996	0
631	20231102	093800	1996	1996	1996	1996	1996	0
632	20231102	093700	1996	1996	1996	1996	1996	0
633	20231102	093600	1996	1996	1996	1996	1996	0
634	20231102	093500	1996	1996	1996	1996	1996	0
635	20231102	093400	1996	1996	1996	1996	1996	0
636	20231102	093300	1996	1996	1996	1996	1996	0
637	20231102	093200	1996	1996	1996	1996	1996	0
638	20231102	093100	1996	1996	1996	1996	1996	0
639	20231102	093000	1996	1996	1996	1996	1996	0
640	20231102	092900	1996	1996	1996	1996	1996	0
641	20231102	092800	1996	1996	1996	1996	1996	0
642	20231102	092700	1996	1996	1996	1996	1996	0
643	20231102	092600	1996	1996	1996	1996	1996	0
644	20231102	092500	1996	1996	1996	1996	1996	0
645	20231102	092400	1996	1996	1996	1996	1996	0
646	20231102	092300	1996	1996	1996	1996	1996	0
647	20231102	092200	1996	1996	1996	1996	1996	0
648	20231102	092100	1996	1996	1996	1996	1996	0
649	20231102	092000	1996	1996	1996	1996	1996	0
650	20231102	091900	1996	1996	1996	1996	1996	0
651	20231102	091800	1996	1996	1996	1996	1996	0
652	20231102	091700	1996	1996	1996	1996	1996	0
653	20231102	091600	1996	1996	1996	1996	1996	0
654	20231102	091500	1996	1996	1996	1996	1996	0
655	20231102	091400	1996	1996	1996	1996	1996	0
656	20231102	091300	1996	1996	1996	1996	1996	1
657	20231102	091200	0	1991	1991	1991	1991	0
658	20231102	091100	0	1991	1991	1991	1991	0
659	20231102	091000	0	1991	1991	1991	1991	0
660	20231102	090900	0	1991	1991	1991	1991	0
661	20231102	090800	0	1991	1991	1991	1991	0
662	20231102	090700	0	1991	1991	1991	1991	0
663	20231102	090600	0	1991	1991	1991	1991	0
664	20231102	090500	0	1991	1991	1991	1991	0
665	20231102	090400	0	1991	1991	1991	1991	0
666	20231102	090300	0	1991	1991	1991	1991	0
667	20231102	090200	0	1991	1991	1991	1991	0
668	20231102	090100	0	1991	1991	1991	1991	0
669	20231102	090000	0	1991	1991	1991	1991	0