KissMeData/112190/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201000	3352710	1600	1600	1600	1600	1493
3	20231108	200900	3352710	1600	1600	1600	1600	0
4	20231108	200800	3352710	1600	1600	1600	1600	0
5	20231108	200700	3352710	1600	1600	1600	1600	0
6	20231108	200600	3352710	1600	1600	1600	1600	0
7	20231108	200500	3352710	1600	1600	1600	1600	0
8	20231108	200400	3352710	1600	1600	1600	1600	0
9	20231108	200300	3352710	1600	1600	1600	1600	0
10	20231108	200200	3352710	1600	1600	1600	1600	0
11	20231108	200100	3352710	1600	1600	1600	1600	0
12	20231108	200000	3352710	1600	1600	1600	1600	0
13	20231108	195900	3352710	1600	1600	1600	1600	0
14	20231108	195800	3352710	1600	1600	1600	1600	0
15	20231108	195700	3352710	1600	1600	1600	1600	0
16	20231108	195600	3352710	1600	1600	1600	1600	0
17	20231108	195500	3352710	1600	1600	1600	1600	0
18	20231108	195400	3352710	1600	1600	1600	1600	0
19	20231108	195300	3352710	1600	1600	1600	1600	0
20	20231108	195200	3352710	1600	1600	1600	1600	0
21	20231108	195100	3352710	1600	1600	1600	1600	0
22	20231108	195000	3352710	1600	1600	1600	1600	0
23	20231108	194900	3352710	1600	1600	1600	1600	0
24	20231108	194800	3352710	1600	1600	1600	1600	0
25	20231108	194700	3352710	1600	1600	1600	1600	0
26	20231108	194600	3352710	1600	1600	1600	1600	0
27	20231108	194500	3352710	1600	1600	1600	1600	0
28	20231108	194400	3352710	1600	1600	1600	1600	0
29	20231108	194300	3352710	1600	1600	1600	1600	0
30	20231108	194200	3352710	1600	1600	1600	1600	0
31	20231108	194100	3352710	1600	1600	1600	1600	0
32	20231108	194000	3352710	1600	1600	1600	1600	1493
33	20231108	193900	3352710	1600	1600	1600	1600	0
34	20231108	193800	3352710	1600	1600	1600	1600	0
35	20231108	193700	3352710	1600	1600	1600	1600	0
36	20231108	193600	3352710	1600	1600	1600	1600	0
37	20231108	193500	3352710	1600	1600	1600	1600	0
38	20231108	193400	3352710	1600	1600	1600	1600	0
39	20231108	193300	3352710	1600	1600	1600	1600	0
40	20231108	193200	3352710	1600	1600	1600	1600	0
41	20231108	193100	3352710	1600	1600	1600	1600	0
42	20231108	193000	3352710	1600	1600	1600	1600	0
43	20231108	192900	3352710	1600	1600	1600	1600	0
44	20231108	192800	3352710	1600	1600	1600	1600	0
45	20231108	192700	3352710	1600	1600	1600	1600	0
46	20231108	192600	3352710	1600	1600	1600	1600	0
47	20231108	192500	3352710	1600	1600	1600	1600	0
48	20231108	192400	3352710	1600	1600	1600	1600	0
49	20231108	192300	3352710	1600	1600	1600	1600	0
50	20231108	192200	3352710	1600	1600	1600	1600	0
51	20231108	192100	3352710	1600	1600	1600	1600	0
52	20231108	192000	3352710	1600	1600	1600	1600	0
53	20231108	191900	3352710	1600	1600	1600	1600	0
54	20231108	191800	3352710	1600	1600	1600	1600	0
55	20231108	191700	3352710	1600	1600	1600	1600	0
56	20231108	191600	3352710	1600	1600	1600	1600	0
57	20231108	191500	3352710	1600	1600	1600	1600	0
58	20231108	191400	3352710	1600	1600	1600	1600	0
59	20231108	191300	3352710	1600	1600	1600	1600	0
60	20231108	191200	3352710	1600	1600	1600	1600	0
61	20231108	191100	3352710	1600	1600	1600	1600	0
62	20231108	191000	3352710	1600	1600	1600	1600	1493
63	20231108	190900	3352710	1600	1600	1600	1600	0
64	20231108	190800	3352710	1600	1600	1600	1600	0
65	20231108	190700	3352710	1600	1600	1600	1600	0
66	20231108	190600	3352710	1600	1600	1600	1600	0
67	20231108	190500	3352710	1600	1600	1600	1600	0
68	20231108	190400	3352710	1600	1600	1600	1600	0
69	20231108	190300	3352710	1600	1600	1600	1600	0
70	20231108	190200	3352710	1600	1600	1600	1600	0
71	20231108	190100	3352710	1600	1600	1600	1600	0
72	20231108	190000	3352710	1600	1600	1600	1600	0
73	20231108	185900	3352710	1600	1600	1600	1600	0
74	20231108	185800	3352710	1600	1600	1600	1600	0
75	20231108	185700	3352710	1600	1600	1600	1600	0
76	20231108	185600	3352710	1600	1600	1600	1600	0
77	20231108	185500	3352710	1600	1600	1600	1600	0
78	20231108	185400	3352710	1600	1600	1600	1600	0
79	20231108	185300	3352710	1600	1600	1600	1600	0
80	20231108	185200	3352710	1600	1600	1600	1600	0
81	20231108	185100	3352710	1600	1600	1600	1600	0
82	20231108	185000	3352710	1600	1600	1600	1600	0
83	20231108	184900	3352710	1600	1600	1600	1600	0
84	20231108	184800	3352710	1600	1600	1600	1600	0
85	20231108	184700	3352710	1600	1600	1600	1600	0
86	20231108	184600	3352710	1600	1600	1600	1600	0
87	20231108	184500	3352710	1600	1600	1600	1600	0
88	20231108	184400	3352710	1600	1600	1600	1600	0
89	20231108	184300	3352710	1600	1600	1600	1600	0
90	20231108	184200	3352710	1600	1600	1600	1600	0
91	20231108	184100	3352710	1600	1600	1600	1600	0
92	20231108	184000	3352710	1600	1600	1600	1600	1493
93	20231108	183900	3352710	1600	1600	1600	1600	0
94	20231108	183800	3352710	1600	1600	1600	1600	0
95	20231108	183700	3352710	1600	1600	1600	1600	0
96	20231108	183600	3352710	1600	1600	1600	1600	0
97	20231108	183500	3352710	1600	1600	1600	1600	0
98	20231108	183400	3352710	1600	1600	1600	1600	0
99	20231108	183300	3352710	1600	1600	1600	1600	0
100	20231108	183200	3352710	1600	1600	1600	1600	0
101	20231108	183100	3352710	1600	1600	1600	1600	0
102	20231108	183000	3352710	1600	1600	1600	1600	0
103	20231108	182900	3352710	1600	1600	1600	1600	0
104	20231108	182800	3352710	1600	1600	1600	1600	0
105	20231108	182700	3352710	1600	1600	1600	1600	0
106	20231108	182600	3352710	1600	1600	1600	1600	0
107	20231108	182500	3352710	1600	1600	1600	1600	0
108	20231108	182400	3352710	1600	1600	1600	1600	0
109	20231108	182300	3352710	1600	1600	1600	1600	0
110	20231108	182200	3352710	1600	1600	1600	1600	0
111	20231108	182100	3352710	1600	1600	1600	1600	0
112	20231108	182000	3352710	1600	1600	1600	1600	0
113	20231108	181900	3352710	1600	1600	1600	1600	0
114	20231108	181800	3352710	1600	1600	1600	1600	0
115	20231108	181700	3352710	1600	1600	1600	1600	0
116	20231108	181600	3352710	1600	1600	1600	1600	0
117	20231108	181500	3352710	1600	1600	1600	1600	0
118	20231108	181400	3352710	1600	1600	1600	1600	0
119	20231108	181300	3352710	1600	1600	1600	1600	0
120	20231108	181200	3352710	1600	1600	1600	1600	0
121	20231108	181100	3352710	1600	1600	1600	1600	0
122	20231108	181000	3352710	1600	1600	1600	1600	1493
123	20231108	180900	3352710	1600	1600	1600	1600	0
124	20231108	180800	3352710	1600	1600	1600	1600	0
125	20231108	180700	3352710	1600	1600	1600	1600	0
126	20231108	180600	3352710	1600	1600	1600	1600	0
127	20231108	180500	3352710	1600	1600	1600	1600	0
128	20231108	180400	3352710	1600	1600	1600	1600	0
129	20231108	180300	3352710	1600	1600	1600	1600	0
130	20231108	180200	3352710	1600	1600	1600	1600	0
131	20231108	180100	3352710	1600	1600	1600	1600	0
132	20231108	180000	3352710	1600	1600	1600	1600	0
133	20231108	175900	3352710	1600	1600	1600	1600	0
134	20231108	175800	3352710	1600	1600	1600	1600	0
135	20231108	175700	3352710	1600	1600	1600	1600	0
136	20231108	175600	3352710	1600	1600	1600	1600	0
137	20231108	175500	3352710	1600	1600	1600	1600	0
138	20231108	175400	3352710	1600	1600	1600	1600	0
139	20231108	175300	3352710	1600	1600	1600	1600	0
140	20231108	175200	3352710	1600	1600	1600	1600	0
141	20231108	175100	3352710	1600	1600	1600	1600	0
142	20231108	175000	3352710	1600	1600	1600	1600	0
143	20231108	174900	3352710	1600	1600	1600	1600	0
144	20231108	174800	3352710	1600	1600	1600	1600	0
145	20231108	174700	3352710	1600	1600	1600	1600	0
146	20231108	174600	3352710	1600	1600	1600	1600	0
147	20231108	174500	3352710	1600	1600	1600	1600	0
148	20231108	174400	3352710	1600	1600	1600	1600	0
149	20231108	174300	3352710	1600	1600	1600	1600	0
150	20231108	174200	3352710	1600	1600	1600	1600	0
151	20231108	174100	3352710	1600	1600	1600	1600	0
152	20231108	174000	3352710	1600	1600	1600	1600	1493
153	20231108	173900	3352710	1600	1600	1600	1600	0
154	20231108	173800	3352710	1600	1600	1600	1600	0
155	20231108	173700	3352710	1600	1600	1600	1600	0
156	20231108	173600	3352710	1600	1600	1600	1600	0
157	20231108	173500	3352710	1600	1600	1600	1600	0
158	20231108	173400	3352710	1600	1600	1600	1600	0
159	20231108	173300	3352710	1600	1600	1600	1600	0
160	20231108	173200	3352710	1600	1600	1600	1600	0
161	20231108	173100	3352710	1600	1600	1600	1600	0
162	20231108	173000	3352710	1600	1600	1600	1600	0
163	20231108	172900	3352710	1600	1600	1600	1600	0
164	20231108	172800	3352710	1600	1600	1600	1600	0
165	20231108	172700	3352710	1600	1600	1600	1600	0
166	20231108	172600	3352710	1600	1600	1600	1600	0
167	20231108	172500	3352710	1600	1600	1600	1600	0
168	20231108	172400	3352710	1600	1600	1600	1600	0
169	20231108	172300	3352710	1600	1600	1600	1600	0
170	20231108	172200	3352710	1600	1600	1600	1600	0
171	20231108	172100	3352710	1600	1600	1600	1600	0
172	20231108	172000	3352710	1600	1600	1600	1600	0
173	20231108	171900	3352710	1600	1600	1600	1600	0
174	20231108	171800	3352710	1600	1600	1600	1600	0
175	20231108	171700	3352710	1600	1600	1600	1600	0
176	20231108	171600	3352710	1600	1600	1600	1600	0
177	20231108	171500	3352710	1600	1600	1600	1600	0
178	20231108	171400	3352710	1600	1600	1600	1600	0
179	20231108	171300	3352710	1600	1600	1600	1600	0
180	20231108	171200	3352710	1600	1600	1600	1600	0
181	20231108	171100	3352710	1600	1600	1600	1600	0
182	20231108	171000	3352710	1600	1600	1600	1600	1493
183	20231108	170900	3352710	1600	1600	1600	1600	0
184	20231108	170800	3352710	1600	1600	1600	1600	0
185	20231108	170700	3352710	1600	1600	1600	1600	0
186	20231108	170600	3352710	1600	1600	1600	1600	0
187	20231108	170500	3352710	1600	1600	1600	1600	0
188	20231108	170400	3352710	1600	1600	1600	1600	0
189	20231108	170300	3352710	1600	1600	1600	1600	0
190	20231108	170200	3352710	1600	1600	1600	1600	0
191	20231108	170100	3352710	1600	1600	1600	1600	0
192	20231108	170000	3352710	1600	1600	1600	1600	0
193	20231108	165900	3352710	1600	1600	1600	1600	0
194	20231108	165800	3352710	1600	1600	1600	1600	0
195	20231108	165700	3352710	1600	1600	1600	1600	0
196	20231108	165600	3352710	1600	1600	1600	1600	0
197	20231108	165500	3352710	1600	1600	1600	1600	0
198	20231108	165400	3352710	1600	1600	1600	1600	0
199	20231108	165300	3352710	1600	1600	1600	1600	0
200	20231108	165200	3352710	1600	1600	1600	1600	0
201	20231108	165100	3352710	1600	1600	1600	1600	0
202	20231108	165000	3352710	1600	1600	1600	1600	0
203	20231108	164900	3352710	1600	1600	1600	1600	0
204	20231108	164800	3352710	1600	1600	1600	1600	0
205	20231108	164700	3352710	1600	1600	1600	1600	0
206	20231108	164600	3352710	1600	1600	1600	1600	0
207	20231108	164500	3352710	1600	1600	1600	1600	0
208	20231108	164400	3352710	1600	1600	1600	1600	0
209	20231108	164300	3352710	1600	1600	1600	1600	0
210	20231108	164200	3352710	1600	1600	1600	1600	0
211	20231108	164100	3352710	1600	1600	1600	1600	0
212	20231108	164000	3352710	1600	1600	1600	1600	1493
213	20231108	163900	3352710	1600	1600	1600	1600	0
214	20231108	163800	3352710	1600	1600	1600	1600	0
215	20231108	163700	3352710	1600	1600	1600	1600	0
216	20231108	163600	3352710	1600	1600	1600	1600	0
217	20231108	163500	3352710	1600	1600	1600	1600	0
218	20231108	163400	3352710	1600	1600	1600	1600	0
219	20231108	163300	3352710	1600	1600	1600	1600	0
220	20231108	163200	3352710	1600	1600	1600	1600	0
221	20231108	163100	3352710	1600	1600	1600	1600	0
222	20231108	163000	3352710	1600	1600	1600	1600	0
223	20231108	162900	3352710	1600	1600	1600	1600	0
224	20231108	162800	3352710	1600	1600	1600	1600	0
225	20231108	162700	3352710	1600	1600	1600	1600	0
226	20231108	162600	3352710	1600	1600	1600	1600	0
227	20231108	162500	3352710	1600	1600	1600	1600	0
228	20231108	162400	3352710	1600	1600	1600	1600	0
229	20231108	162300	3352710	1600	1600	1600	1600	0
230	20231108	162200	3352710	1600	1600	1600	1600	0
231	20231108	162100	3352710	1600	1600	1600	1600	0
232	20231108	162000	3352710	1600	1600	1600	1600	0
233	20231108	161900	3352710	1600	1600	1600	1600	0
234	20231108	161800	3352710	1600	1600	1600	1600	0
235	20231108	161700	3352710	1600	1600	1600	1600	0
236	20231108	161600	3352710	1600	1600	1600	1600	0
237	20231108	161500	3352710	1600	1600	1600	1600	0
238	20231108	161400	3352710	1600	1600	1600	1600	0
239	20231108	161300	3352710	1600	1600	1600	1600	0
240	20231108	161200	3352710	1600	1600	1600	1600	0
241	20231108	161100	3352710	1600	1600	1600	1600	0
242	20231108	161000	3352710	1600	1600	1600	1600	1493
243	20231108	160900	3352710	1600	1600	1600	1600	0
244	20231108	160800	3352710	1600	1600	1600	1600	0
245	20231108	160700	3352710	1600	1600	1600	1600	0
246	20231108	160600	3352710	1600	1600	1600	1600	0
247	20231108	160500	3352710	1600	1600	1600	1600	0
248	20231108	160400	3352710	1600	1600	1600	1600	0
249	20231108	160300	3352710	1600	1600	1600	1600	0
250	20231108	160200	3352710	1600	1600	1600	1600	0
251	20231108	160100	3352710	1600	1600	1600	1600	0
252	20231108	160000	3352710	1600	1600	1600	1600	0
253	20231108	155900	3352710	1600	1600	1600	1600	0
254	20231108	155800	3352710	1600	1600	1600	1600	0
255	20231108	155700	3352710	1600	1600	1600	1600	0
256	20231108	155600	3352710	1600	1600	1600	1600	0
257	20231108	155500	3352710	1600	1600	1600	1600	0
258	20231108	155400	3352710	1600	1600	1600	1600	0
259	20231108	155300	3352710	1600	1600	1600	1600	0
260	20231108	155200	3352710	1600	1600	1600	1600	0
261	20231108	155100	3352710	1600	1600	1600	1600	0
262	20231108	155000	3352710	1600	1600	1600	1600	0
263	20231108	154900	3352710	1600	1600	1600	1600	0
264	20231108	154800	3352710	1600	1600	1600	1600	0
265	20231108	154700	3352710	1600	1600	1600	1600	0
266	20231108	154600	3352710	1600	1600	1600	1600	0
267	20231108	154500	3352710	1600	1600	1600	1600	0
268	20231108	154400	3352710	1600	1600	1600	1600	0
269	20231108	154300	3352710	1600	1600	1600	1600	0
270	20231108	154200	3352710	1600	1600	1600	1600	0
271	20231108	154100	3352710	1600	1600	1600	1600	0
272	20231108	154000	3352710	1600	1600	1600	1600	1493
273	20231108	153900	3352710	1600	1600	1600	1600	0
274	20231108	153800	3352710	1600	1600	1600	1600	0
275	20231108	153700	3352710	1600	1600	1600	1600	0
276	20231108	153600	3352710	1600	1600	1600	1600	0
277	20231108	153500	3352710	1600	1600	1600	1600	0
278	20231108	153400	3352710	1600	1600	1600	1600	0
279	20231108	153300	3352710	1600	1600	1600	1600	0
280	20231108	153200	3352710	1600	1600	1600	1600	0
281	20231108	153100	3352710	1600	1600	1600	1600	0
282	20231108	153000	3352710	1600	1600	1600	1600	1493
283	20231108	152900	963910	1600	1600	1600	1600	0
284	20231108	152800	963910	1600	1600	1600	1600	0
285	20231108	152700	963910	1600	1600	1600	1600	0
286	20231108	152600	963910	1600	1600	1600	1600	0
287	20231108	152500	963910	1600	1600	1600	1600	0
288	20231108	152400	963910	1600	1600	1600	1600	0
289	20231108	152300	963910	1600	1600	1600	1600	0
290	20231108	152200	963910	1600	1600	1600	1600	0
291	20231108	152100	963910	1600	1600	1600	1600	0
292	20231108	152000	963910	1600	1600	1600	1600	0
293	20231108	151900	963910	1600	1600	1600	1600	0
294	20231108	151800	963910	1600	1600	1600	1600	0
295	20231108	151700	963910	1600	1600	1600	1600	0
296	20231108	151600	963910	1600	1600	1600	1600	0
297	20231108	151500	963910	1600	1600	1600	1600	0
298	20231108	151400	963910	1600	1600	1600	1600	0
299	20231108	151300	963910	1600	1600	1600	1600	0
300	20231108	151200	963910	1600	1600	1600	1600	0
301	20231108	151100	963910	1600	1600	1600	1600	0
302	20231108	151000	963910	1600	1600	1600	1600	0
303	20231108	150900	963910	1600	1600	1600	1600	0
304	20231108	150800	963910	1600	1600	1600	1600	0
305	20231108	150700	963910	1600	1600	1600	1600	0
306	20231108	150600	963910	1600	1600	1600	1600	0
307	20231108	150500	963910	1600	1600	1600	1600	0
308	20231108	150400	963910	1600	1600	1600	1600	0
309	20231108	150300	963910	1600	1600	1600	1600	0
310	20231108	150200	963910	1600	1600	1600	1600	0
311	20231108	150100	963910	1600	1600	1600	1600	0
312	20231108	150000	963910	1600	1600	1600	1600	0
313	20231108	145900	963910	1600	1600	1600	1600	0
314	20231108	145800	963910	1600	1600	1600	1600	0
315	20231108	145700	963910	1600	1600	1600	1600	0
316	20231108	145600	963910	1600	1600	1600	1600	0
317	20231108	145500	963910	1600	1600	1600	1600	0
318	20231108	145400	963910	1600	1600	1600	1600	0
319	20231108	145300	963910	1600	1600	1600	1600	0
320	20231108	145200	963910	1600	1600	1600	1600	0
321	20231108	145100	963910	1600	1600	1600	1600	0
322	20231108	145000	963910	1600	1600	1600	1600	0
323	20231108	144900	963910	1600	1600	1600	1600	0
324	20231108	144800	963910	1600	1600	1600	1600	0
325	20231108	144700	963910	1600	1600	1600	1600	0
326	20231108	144600	963910	1600	1600	1600	1600	0
327	20231108	144500	963910	1600	1600	1600	1600	0
328	20231108	144400	963910	1600	1600	1600	1600	0
329	20231108	144300	963910	1600	1600	1600	1600	0
330	20231108	144200	963910	1600	1600	1600	1600	0
331	20231108	144100	963910	1600	1600	1600	1600	0
332	20231108	144000	963910	1600	1600	1600	1600	1
333	20231108	143900	962310	1599	1599	1599	1599	0
334	20231108	143800	962310	1599	1599	1599	1599	0
335	20231108	143700	962310	1599	1599	1599	1599	0
336	20231108	143600	962310	1599	1599	1599	1599	0
337	20231108	143500	962310	1599	1599	1599	1599	0
338	20231108	143400	962310	1599	1599	1599	1599	0
339	20231108	143300	962310	1599	1599	1599	1599	0
340	20231108	143200	962310	1599	1599	1599	1599	56
341	20231108	143100	872766	1599	1599	1599	1599	0
342	20231108	143000	872766	1599	1599	1599	1599	0
343	20231108	142900	872766	1599	1599	1599	1599	0
344	20231108	142800	872766	1599	1599	1599	1599	0
345	20231108	142700	872766	1599	1599	1599	1599	0
346	20231108	142600	872766	1599	1599	1599	1599	0
347	20231108	142500	872766	1599	1599	1599	1599	0
348	20231108	142400	872766	1599	1599	1599	1599	0
349	20231108	142300	872766	1599	1599	1599	1599	0
350	20231108	142200	872766	1599	1599	1599	1599	10
351	20231108	142100	856776	1599	1599	1599	1599	0
352	20231108	142000	856776	1599	1599	1599	1599	0
353	20231108	141900	856776	1599	1599	1599	1599	0
354	20231108	141800	856776	1599	1599	1599	1599	0
355	20231108	141700	856776	1599	1599	1599	1599	0
356	20231108	141600	856776	1599	1599	1599	1599	0
357	20231108	141500	856776	1599	1599	1599	1599	0
358	20231108	141400	856776	1599	1599	1599	1599	0
359	20231108	141300	856776	1599	1599	1599	1599	0
360	20231108	141200	856776	1599	1599	1599	1599	0
361	20231108	141100	856776	1599	1599	1599	1599	0
362	20231108	141000	856776	1599	1599	1599	1599	0
363	20231108	140900	856776	1599	1599	1599	1599	0
364	20231108	140800	856776	1599	1599	1599	1599	0
365	20231108	140700	856776	1599	1599	1599	1599	0
366	20231108	140600	856776	1599	1599	1599	1599	0
367	20231108	140500	856776	1599	1599	1599	1599	0
368	20231108	140400	856776	1599	1599	1599	1599	0
369	20231108	140300	856776	1599	1599	1599	1599	0
370	20231108	140200	856776	1599	1599	1599	1599	0
371	20231108	140100	856776	1599	1599	1599	1599	0
372	20231108	140000	856776	1599	1599	1599	1599	0
373	20231108	135900	856776	1599	1599	1599	1599	0
374	20231108	135800	856776	1599	1599	1599	1599	0
375	20231108	135700	856776	1599	1599	1599	1599	0
376	20231108	135600	856776	1599	1599	1599	1599	0
377	20231108	135500	856776	1599	1599	1599	1599	0
378	20231108	135400	856776	1599	1599	1599	1599	0
379	20231108	135300	856776	1599	1599	1599	1599	0
380	20231108	135200	856776	1599	1599	1599	1599	0
381	20231108	135100	856776	1599	1599	1599	1599	0
382	20231108	135000	856776	1599	1599	1599	1599	0
383	20231108	134900	856776	1599	1599	1599	1599	0
384	20231108	134800	856776	1599	1599	1599	1599	2
385	20231108	134700	853578	1599	1599	1599	1599	0
386	20231108	134600	853578	1599	1599	1599	1599	0
387	20231108	134500	853578	1599	1599	1599	1599	0
388	20231108	134400	853578	1599	1599	1599	1599	0
389	20231108	134300	853578	1599	1599	1599	1599	0
390	20231108	134200	853578	1599	1599	1599	1599	0
391	20231108	134100	853578	1599	1599	1599	1599	0
392	20231108	134000	853578	1599	1599	1599	1599	0
393	20231108	133900	853578	1599	1599	1599	1599	0
394	20231108	133800	853578	1599	1599	1599	1599	0
395	20231108	133700	853578	1599	1599	1599	1599	201
396	20231108	133600	532179	1599	1598	1599	1598	7
397	20231108	133500	520992	1529	1529	1529	1529	0
398	20231108	133400	520992	1529	1529	1529	1529	0
399	20231108	133300	520992	1529	1529	1529	1529	0
400	20231108	133200	520992	1529	1529	1529	1529	0
401	20231108	133100	520992	1529	1529	1529	1529	0
402	20231108	133000	520992	1529	1529	1529	1529	0
403	20231108	132900	520992	1529	1529	1529	1529	0
404	20231108	132800	520992	1529	1529	1529	1529	0
405	20231108	132700	520992	1529	1529	1529	1529	0
406	20231108	132600	520992	1529	1529	1529	1529	0
407	20231108	132500	520992	1529	1529	1529	1529	0
408	20231108	132400	520992	1529	1529	1529	1529	0
409	20231108	132300	520992	1529	1529	1529	1529	0
410	20231108	132200	520992	1529	1529	1529	1529	0
411	20231108	132100	520992	1529	1529	1529	1529	0
412	20231108	132000	520992	1529	1529	1529	1529	0
413	20231108	131900	520992	1529	1529	1529	1529	0
414	20231108	131800	520992	1529	1529	1529	1529	210
415	20231108	131700	199902	1600	1600	1600	1600	0
416	20231108	131600	199902	1600	1600	1600	1600	0
417	20231108	131500	199902	1600	1600	1600	1600	0
418	20231108	131400	199902	1600	1600	1600	1600	0
419	20231108	131300	199902	1600	1600	1600	1600	0
420	20231108	131200	199902	1600	1600	1600	1600	0
421	20231108	131100	199902	1600	1600	1600	1600	0
422	20231108	131000	199902	1600	1600	1600	1600	0
423	20231108	130900	199902	1600	1600	1600	1600	0
424	20231108	130800	199902	1600	1600	1600	1600	0
425	20231108	130700	199902	1600	1600	1600	1600	0
426	20231108	130600	199902	1600	1600	1600	1600	0
427	20231108	130500	199902	1600	1600	1600	1600	0
428	20231108	130400	199902	1600	1600	1600	1600	0
429	20231108	130300	199902	1600	1600	1600	1600	0
430	20231108	130200	199902	1600	1600	1600	1600	0
431	20231108	130100	199902	1600	1600	1600	1600	0
432	20231108	130000	199902	1600	1600	1600	1600	0
433	20231108	125900	199902	1600	1600	1600	1600	0
434	20231108	125800	199902	1600	1600	1600	1600	0
435	20231108	125700	199902	1600	1600	1600	1600	0
436	20231108	125600	199902	1600	1600	1600	1600	0
437	20231108	125500	199902	1600	1599	1600	1599	2
438	20231108	125400	196703	1526	1526	1526	1526	0
439	20231108	125300	196703	1526	1526	1526	1526	0
440	20231108	125200	196703	1526	1526	1526	1526	0
441	20231108	125100	196703	1526	1526	1526	1526	0
442	20231108	125000	196703	1526	1526	1526	1526	1
443	20231108	124900	195177	1600	1600	1600	1600	0
444	20231108	124800	195177	1600	1600	1600	1600	0
445	20231108	124700	195177	1600	1600	1600	1600	0
446	20231108	124600	195177	1600	1600	1600	1600	0
447	20231108	124500	195177	1600	1600	1600	1600	0
448	20231108	124400	195177	1600	1600	1600	1600	0
449	20231108	124300	195177	1600	1600	1600	1600	0
450	20231108	124200	195177	1600	1600	1600	1600	0
451	20231108	124100	195177	1600	1600	1600	1600	0
452	20231108	124000	195177	1600	1600	1600	1600	0
453	20231108	123900	195177	1600	1600	1600	1600	0
454	20231108	123800	195177	1600	1600	1600	1600	0
455	20231108	123700	195177	1600	1600	1600	1600	0
456	20231108	123600	195177	1600	1600	1600	1600	0
457	20231108	123500	195177	1600	1600	1600	1600	0
458	20231108	123400	195177	1600	1600	1600	1600	0
459	20231108	123300	195177	1600	1600	1600	1600	0
460	20231108	123200	195177	1600	1600	1600	1600	0
461	20231108	123100	195177	1600	1600	1600	1600	0
462	20231108	123000	195177	1600	1600	1600	1600	0
463	20231108	122900	195177	1600	1600	1600	1600	0
464	20231108	122800	195177	1600	1525	1600	1525	3
465	20231108	122700	190527	1524	1525	1525	1524	4
466	20231108	122600	184428	1600	1600	1600	1600	0
467	20231108	122500	184428	1600	1600	1600	1600	0
468	20231108	122400	184428	1600	1600	1600	1600	0
469	20231108	122300	184428	1600	1600	1600	1600	0
470	20231108	122200	184428	1600	1600	1600	1600	0
471	20231108	122100	184428	1600	1600	1600	1600	0
472	20231108	122000	184428	1600	1600	1600	1600	0
473	20231108	121900	184428	1600	1600	1600	1600	0
474	20231108	121800	184428	1600	1600	1600	1600	0
475	20231108	121700	184428	1600	1600	1600	1600	0
476	20231108	121600	184428	1600	1600	1600	1600	0
477	20231108	121500	184428	1600	1600	1600	1600	0
478	20231108	121400	184428	1600	1600	1600	1600	0
479	20231108	121300	184428	1600	1600	1600	1600	0
480	20231108	121200	184428	1600	1600	1600	1600	0
481	20231108	121100	184428	1600	1600	1600	1600	0
482	20231108	121000	184428	1600	1600	1600	1600	0
483	20231108	120900	184428	1600	1600	1600	1600	0
484	20231108	120800	184428	1600	1600	1600	1600	0
485	20231108	120700	184428	1600	1600	1600	1600	0
486	20231108	120600	184428	1600	1600	1600	1600	0
487	20231108	120500	184428	1600	1600	1600	1600	0
488	20231108	120400	184428	1600	1600	1600	1600	0
489	20231108	120300	184428	1600	1600	1600	1600	0
490	20231108	120200	184428	1600	1600	1600	1600	0
491	20231108	120100	184428	1600	1600	1600	1600	0
492	20231108	120000	184428	1600	1600	1600	1600	0
493	20231108	115900	184428	1600	1600	1600	1600	0
494	20231108	115800	184428	1600	1600	1600	1600	0
495	20231108	115700	184428	1600	1600	1600	1600	0
496	20231108	115600	184428	1600	1600	1600	1600	1
497	20231108	115500	182828	1522	1522	1522	1522	3
498	20231108	115400	178262	1600	1600	1600	1600	0
499	20231108	115300	178262	1600	1600	1600	1600	0
500	20231108	115200	178262	1600	1600	1600	1600	0
501	20231108	115100	178262	1600	1600	1600	1600	0
502	20231108	115000	178262	1600	1600	1600	1600	0
503	20231108	114900	178262	1600	1600	1600	1600	0
504	20231108	114800	178262	1600	1600	1600	1600	0
505	20231108	114700	178262	1600	1600	1600	1600	0
506	20231108	114600	178262	1600	1600	1600	1600	0
507	20231108	114500	178262	1600	1600	1600	1600	0
508	20231108	114400	178262	1600	1600	1600	1600	0
509	20231108	114300	178262	1600	1600	1600	1600	10
510	20231108	114200	162262	1600	1600	1600	1600	0
511	20231108	114100	162262	1600	1600	1600	1600	1
512	20231108	114000	160662	1600	1600	1600	1600	0
513	20231108	113900	160662	1600	1600	1600	1600	0
514	20231108	113800	160662	1600	1600	1600	1600	0
515	20231108	113700	160662	1600	1600	1600	1600	0
516	20231108	113600	160662	1600	1600	1600	1600	0
517	20231108	113500	160662	1600	1600	1600	1600	0
518	20231108	113400	160662	1600	1600	1600	1600	0
519	20231108	113300	160662	1600	1600	1600	1600	0
520	20231108	113200	160662	1600	1600	1600	1600	0
521	20231108	113100	160662	1600	1600	1600	1600	0
522	20231108	113000	160662	1600	1600	1600	1600	0
523	20231108	112900	160662	1600	1600	1600	1600	0
524	20231108	112800	160662	1600	1600	1600	1600	0
525	20231108	112700	160662	1600	1600	1600	1600	0
526	20231108	112600	160662	1600	1600	1600	1600	0
527	20231108	112500	160662	1600	1600	1600	1600	0
528	20231108	112400	160662	1600	1600	1600	1600	0
529	20231108	112300	160662	1600	1600	1600	1600	0
530	20231108	112200	160662	1600	1600	1600	1600	0
531	20231108	112100	160662	1600	1600	1600	1600	0
532	20231108	112000	160662	1600	1600	1600	1600	0
533	20231108	111900	160662	1600	1600	1600	1600	0
534	20231108	111800	160662	1600	1600	1600	1600	0
535	20231108	111700	160662	1600	1600	1600	1600	0
536	20231108	111600	160662	1600	1600	1600	1600	0
537	20231108	111500	160662	1600	1600	1600	1600	0
538	20231108	111400	160662	1600	1600	1600	1600	0
539	20231108	111300	160662	1600	1600	1600	1600	0
540	20231108	111200	160662	1600	1600	1600	1600	0
541	20231108	111100	160662	1600	1600	1600	1600	0
542	20231108	111000	160662	1600	1600	1600	1600	0
543	20231108	110900	160662	1600	1600	1600	1600	0
544	20231108	110800	160662	1600	1600	1600	1600	1
545	20231108	110700	159062	1516	1516	1516	1516	4
546	20231108	110600	152998	1516	1516	1516	1516	2
547	20231108	110500	149966	1600	1600	1600	1600	1
548	20231108	110400	148366	1599	1599	1599	1599	0
549	20231108	110300	148366	1599	1599	1599	1599	1
550	20231108	110200	146767	1600	1600	1600	1600	0
551	20231108	110100	146767	1600	1600	1600	1600	1
552	20231108	110000	145167	1513	1513	1513	1513	0
553	20231108	105900	145167	1513	1513	1513	1513	0
554	20231108	105800	145167	1513	1513	1513	1513	0
555	20231108	105700	145167	1513	1513	1513	1513	0
556	20231108	105600	145167	1513	1513	1513	1513	1
557	20231108	105500	143654	1600	1600	1600	1600	0
558	20231108	105400	143654	1600	1600	1600	1600	0
559	20231108	105300	143654	1600	1600	1600	1600	0
560	20231108	105200	143654	1600	1600	1600	1600	0
561	20231108	105100	143654	1600	1600	1600	1600	0
562	20231108	105000	143654	1600	1600	1600	1600	0
563	20231108	104900	143654	1600	1600	1600	1600	0
564	20231108	104800	143654	1600	1600	1600	1600	0
565	20231108	104700	143654	1600	1600	1600	1600	0
566	20231108	104600	143654	1600	1600	1600	1600	0
567	20231108	104500	143654	1600	1600	1600	1600	0
568	20231108	104400	143654	1600	1601	1601	1600	14
569	20231108	104300	121250	1690	1690	1690	1690	0
570	20231108	104200	121250	1690	1690	1690	1690	0
571	20231108	104100	121250	1690	1690	1690	1690	0
572	20231108	104000	121250	1690	1690	1690	1690	0
573	20231108	103900	121250	1690	1690	1690	1690	0
574	20231108	103800	121250	1690	1690	1690	1690	0
575	20231108	103700	121250	1690	1690	1690	1690	0
576	20231108	103600	121250	1690	1690	1690	1690	0
577	20231108	103500	121250	1690	1690	1690	1690	0
578	20231108	103400	121250	1690	1690	1690	1690	0
579	20231108	103300	121250	1690	1690	1690	1690	0
580	20231108	103200	121250	1690	1690	1690	1690	0
581	20231108	103100	121250	1690	1690	1690	1690	0
582	20231108	103000	121250	1690	1690	1690	1690	0
583	20231108	102900	121250	1690	1690	1690	1690	0
584	20231108	102800	121250	1690	1690	1690	1690	0
585	20231108	102700	121250	1690	1690	1690	1690	0
586	20231108	102600	121250	1690	1690	1690	1690	0
587	20231108	102500	121250	1690	1690	1690	1690	0
588	20231108	102400	121250	1690	1690	1690	1690	0
589	20231108	102300	121250	1690	1690	1690	1690	0
590	20231108	102200	121250	1690	1690	1690	1690	0
591	20231108	102100	121250	1690	1690	1690	1690	0
592	20231108	102000	121250	1690	1690	1690	1690	0
593	20231108	101900	121250	1690	1690	1690	1690	0
594	20231108	101800	121250	1690	1690	1690	1690	0
595	20231108	101700	121250	1690	1690	1690	1690	0
596	20231108	101600	121250	1690	1690	1690	1690	0
597	20231108	101500	121250	1690	1690	1690	1690	0
598	20231108	101400	121250	1690	1690	1690	1690	0
599	20231108	101300	121250	1690	1690	1690	1690	0
600	20231108	101200	121250	1690	1690	1690	1690	0
601	20231108	101100	121250	1690	1690	1690	1690	0
602	20231108	101000	121250	1690	1690	1690	1690	0
603	20231108	100900	121250	1690	1690	1690	1690	0
604	20231108	100800	121250	1690	1690	1690	1690	0
605	20231108	100700	121250	1690	1690	1690	1690	0
606	20231108	100600	121250	1690	1690	1690	1690	0
607	20231108	100500	121250	1690	1690	1690	1690	0
608	20231108	100400	121250	1690	1690	1690	1690	0
609	20231108	100300	121250	1690	1690	1690	1690	0
610	20231108	100200	121250	1690	1690	1690	1690	0
611	20231108	100100	121250	1690	1690	1690	1690	0
612	20231108	100000	121250	1690	1690	1690	1690	0
613	20231108	095900	121250	1690	1690	1690	1690	0
614	20231108	095800	121250	1690	1690	1690	1690	0
615	20231108	095700	121250	1690	1690	1690	1690	0
616	20231108	095600	121250	1690	1690	1690	1690	0
617	20231108	095500	121250	1690	1690	1690	1690	0
618	20231108	095400	121250	1690	1690	1690	1690	0
619	20231108	095300	121250	1690	1690	1690	1690	0
620	20231108	095200	121250	1690	1690	1690	1690	20
621	20231108	095100	87450	1690	1690	1690	1690	15
622	20231108	095000	62100	1740	1740	1740	1740	0
623	20231108	094900	62100	1740	1740	1740	1740	0
624	20231108	094800	62100	1740	1740	1740	1740	0
625	20231108	094700	62100	1740	1740	1740	1740	0
626	20231108	094600	62100	1740	1740	1740	1740	0
627	20231108	094500	62100	1740	1740	1740	1740	0
628	20231108	094400	62100	1740	1740	1740	1740	0
629	20231108	094300	62100	1740	1740	1740	1740	0
630	20231108	094200	62100	1740	1740	1740	1740	1
631	20231108	094100	60360	1601	1601	1601	1601	0
632	20231108	094000	60360	1601	1601	1601	1601	1
633	20231108	093900	58759	1747	1747	1747	1747	0
634	20231108	093800	58759	1747	1747	1747	1747	0
635	20231108	093700	58759	1747	1747	1747	1747	0
636	20231108	093600	58759	1747	1747	1747	1747	1
637	20231108	093500	57012	1601	1601	1601	1601	0
638	20231108	093400	57012	1601	1601	1601	1601	1
639	20231108	093300	55411	1747	1747	1747	1747	2
640	20231108	093200	51917	1700	1700	1700	1700	0
641	20231108	093100	51917	1700	1700	1700	1700	0
642	20231108	093000	51917	1700	1747	1747	1700	10
643	20231108	092900	34870	1748	1748	1748	1748	1
644	20231108	092800	33122	1700	1700	1700	1700	1
645	20231108	092700	31422	1749	1749	1749	1749	0
646	20231108	092600	31422	1749	1749	1749	1749	0
647	20231108	092500	31422	1749	1749	1749	1749	0
648	20231108	092400	31422	1749	1749	1749	1749	0
649	20231108	092300	31422	1749	1749	1749	1749	0
650	20231108	092200	31422	1749	1749	1749	1749	0
651	20231108	092100	31422	1749	1749	1749	1749	0
652	20231108	092000	31422	1749	1749	1749	1749	0
653	20231108	091900	31422	1749	1749	1749	1749	0
654	20231108	091800	31422	1749	1749	1749	1749	0
655	20231108	091700	31422	1749	1749	1749	1749	0
656	20231108	091600	31422	1749	1749	1749	1749	0
657	20231108	091500	31422	1749	1749	1749	1749	0
658	20231108	091400	31422	1749	1749	1749	1749	1
659	20231108	091300	29673	1601	1601	1601	1601	1
660	20231108	091200	28072	1896	1896	1896	1896	0
661	20231108	091100	28072	1896	1896	1896	1896	0
662	20231108	091000	28072	1896	1896	1896	1896	0
663	20231108	090900	28072	1896	1896	1896	1896	0
664	20231108	090800	28072	1896	1896	1896	1896	0
665	20231108	090700	28072	1896	1896	1896	1896	0
666	20231108	090600	28072	1896	1896	1896	1896	0
667	20231108	090500	28072	1896	1896	1896	1896	0
668	20231108	090400	28072	1896	1896	1896	1896	0
669	20231108	090300	28072	1896	1896	1896	1896	0
670	20231108	090200	28072	1896	1896	1896	1896	1
671	20231108	090100	26176	1897	1601	1897	1601	2
672	20231108	090000	22678	1800	1898	1898	1800	12