KissMeData/107640/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200900	1365110	18430	18430	18430	18430	33
3	20231101	200800	1365110	18430	18430	18430	18430	0
4	20231101	200700	1365110	18430	18430	18430	18430	0
5	20231101	200600	1365110	18430	18430	18430	18430	0
6	20231101	200500	1365110	18430	18430	18430	18430	0
7	20231101	200400	1365110	18430	18430	18430	18430	0
8	20231101	200300	1365110	18430	18430	18430	18430	0
9	20231101	200200	1365110	18430	18430	18430	18430	0
10	20231101	200100	1365110	18430	18430	18430	18430	0
11	20231101	200000	1365110	18430	18430	18430	18430	0
12	20231101	195900	1365110	18430	18430	18430	18430	0
13	20231101	195800	1365110	18430	18430	18430	18430	0
14	20231101	195700	1365110	18430	18430	18430	18430	0
15	20231101	195600	1365110	18430	18430	18430	18430	0
16	20231101	195500	1365110	18430	18430	18430	18430	0
17	20231101	195400	1365110	18430	18430	18430	18430	0
18	20231101	195300	1365110	18430	18430	18430	18430	0
19	20231101	195200	1365110	18430	18430	18430	18430	0
20	20231101	195100	1365110	18430	18430	18430	18430	0
21	20231101	195000	1365110	18430	18430	18430	18430	0
22	20231101	194900	1365110	18430	18430	18430	18430	0
23	20231101	194800	1365110	18430	18430	18430	18430	0
24	20231101	194700	1365110	18430	18430	18430	18430	0
25	20231101	194600	1365110	18430	18430	18430	18430	0
26	20231101	194500	1365110	18430	18430	18430	18430	0
27	20231101	194400	1365110	18430	18430	18430	18430	0
28	20231101	194300	1365110	18430	18430	18430	18430	0
29	20231101	194200	1365110	18430	18430	18430	18430	0
30	20231101	194100	1365110	18430	18430	18430	18430	0
31	20231101	194000	1365110	18430	18430	18430	18430	0
32	20231101	193900	1365110	18430	18430	18430	18430	33
33	20231101	193800	1365110	18430	18430	18430	18430	0
34	20231101	193700	1365110	18430	18430	18430	18430	0
35	20231101	193600	1365110	18430	18430	18430	18430	0
36	20231101	193500	1365110	18430	18430	18430	18430	0
37	20231101	193400	1365110	18430	18430	18430	18430	0
38	20231101	193300	1365110	18430	18430	18430	18430	0
39	20231101	193200	1365110	18430	18430	18430	18430	0
40	20231101	193100	1365110	18430	18430	18430	18430	0
41	20231101	193000	1365110	18430	18430	18430	18430	0
42	20231101	192900	1365110	18430	18430	18430	18430	0
43	20231101	192800	1365110	18430	18430	18430	18430	0
44	20231101	192700	1365110	18430	18430	18430	18430	0
45	20231101	192600	1365110	18430	18430	18430	18430	0
46	20231101	192500	1365110	18430	18430	18430	18430	0
47	20231101	192400	1365110	18430	18430	18430	18430	0
48	20231101	192300	1365110	18430	18430	18430	18430	0
49	20231101	192200	1365110	18430	18430	18430	18430	0
50	20231101	192100	1365110	18430	18430	18430	18430	0
51	20231101	192000	1365110	18430	18430	18430	18430	0
52	20231101	191900	1365110	18430	18430	18430	18430	0
53	20231101	191800	1365110	18430	18430	18430	18430	0
54	20231101	191700	1365110	18430	18430	18430	18430	0
55	20231101	191600	1365110	18430	18430	18430	18430	0
56	20231101	191500	1365110	18430	18430	18430	18430	0
57	20231101	191400	1365110	18430	18430	18430	18430	0
58	20231101	191300	1365110	18430	18430	18430	18430	0
59	20231101	191200	1365110	18430	18430	18430	18430	0
60	20231101	191100	1365110	18430	18430	18430	18430	0
61	20231101	191000	1365110	18430	18430	18430	18430	0
62	20231101	190900	1365110	18430	18430	18430	18430	33
63	20231101	190800	1365110	18430	18430	18430	18430	0
64	20231101	190700	1365110	18430	18430	18430	18430	0
65	20231101	190600	1365110	18430	18430	18430	18430	0
66	20231101	190500	1365110	18430	18430	18430	18430	0
67	20231101	190400	1365110	18430	18430	18430	18430	0
68	20231101	190300	1365110	18430	18430	18430	18430	0
69	20231101	190200	1365110	18430	18430	18430	18430	0
70	20231101	190100	1365110	18430	18430	18430	18430	0
71	20231101	190000	1365110	18430	18430	18430	18430	0
72	20231101	185900	1365110	18430	18430	18430	18430	0
73	20231101	185800	1365110	18430	18430	18430	18430	0
74	20231101	185700	1365110	18430	18430	18430	18430	0
75	20231101	185600	1365110	18430	18430	18430	18430	0
76	20231101	185500	1365110	18430	18430	18430	18430	0
77	20231101	185400	1365110	18430	18430	18430	18430	0
78	20231101	185300	1365110	18430	18430	18430	18430	0
79	20231101	185200	1365110	18430	18430	18430	18430	0
80	20231101	185100	1365110	18430	18430	18430	18430	0
81	20231101	185000	1365110	18430	18430	18430	18430	0
82	20231101	184900	1365110	18430	18430	18430	18430	0
83	20231101	184800	1365110	18430	18430	18430	18430	0
84	20231101	184700	1365110	18430	18430	18430	18430	0
85	20231101	184600	1365110	18430	18430	18430	18430	0
86	20231101	184500	1365110	18430	18430	18430	18430	0
87	20231101	184400	1365110	18430	18430	18430	18430	0
88	20231101	184300	1365110	18430	18430	18430	18430	0
89	20231101	184200	1365110	18430	18430	18430	18430	0
90	20231101	184100	1365110	18430	18430	18430	18430	0
91	20231101	184000	1365110	18430	18430	18430	18430	0
92	20231101	183900	1365110	18430	18430	18430	18430	33
93	20231101	183800	1365110	18430	18430	18430	18430	0
94	20231101	183700	1365110	18430	18430	18430	18430	0
95	20231101	183600	1365110	18430	18430	18430	18430	0
96	20231101	183500	1365110	18430	18430	18430	18430	0
97	20231101	183400	1365110	18430	18430	18430	18430	0
98	20231101	183300	1365110	18430	18430	18430	18430	0
99	20231101	183200	1365110	18430	18430	18430	18430	0
100	20231101	183100	1365110	18430	18430	18430	18430	0
101	20231101	183000	1365110	18430	18430	18430	18430	0
102	20231101	182900	1365110	18430	18430	18430	18430	0
103	20231101	182800	1365110	18430	18430	18430	18430	0
104	20231101	182700	1365110	18430	18430	18430	18430	0
105	20231101	182600	1365110	18430	18430	18430	18430	0
106	20231101	182500	1365110	18430	18430	18430	18430	0
107	20231101	182400	1365110	18430	18430	18430	18430	0
108	20231101	182300	1365110	18430	18430	18430	18430	0
109	20231101	182200	1365110	18430	18430	18430	18430	0
110	20231101	182100	1365110	18430	18430	18430	18430	0
111	20231101	182000	1365110	18430	18430	18430	18430	0
112	20231101	181900	1365110	18430	18430	18430	18430	0
113	20231101	181800	1365110	18430	18430	18430	18430	0
114	20231101	181700	1365110	18430	18430	18430	18430	0
115	20231101	181600	1365110	18430	18430	18430	18430	0
116	20231101	181500	1365110	18430	18430	18430	18430	0
117	20231101	181400	1365110	18430	18430	18430	18430	0
118	20231101	181300	1365110	18430	18430	18430	18430	0
119	20231101	181200	1365110	18430	18430	18430	18430	0
120	20231101	181100	1365110	18430	18430	18430	18430	0
121	20231101	181000	1365110	18430	18430	18430	18430	0
122	20231101	180900	1365110	18430	18430	18430	18430	33
123	20231101	180800	1365110	18430	18430	18430	18430	0
124	20231101	180700	1365110	18430	18430	18430	18430	0
125	20231101	180600	1365110	18430	18430	18430	18430	0
126	20231101	180500	1365110	18430	18430	18430	18430	0
127	20231101	180400	1365110	18430	18430	18430	18430	0
128	20231101	180300	1365110	18430	18430	18430	18430	0
129	20231101	180200	1365110	18430	18430	18430	18430	0
130	20231101	180100	1365110	18430	18430	18430	18430	0
131	20231101	180000	1365110	18430	18430	18430	18430	0
132	20231101	175900	1365110	18430	18430	18430	18430	0
133	20231101	175800	1365110	18430	18430	18430	18430	0
134	20231101	175700	1365110	18430	18430	18430	18430	0
135	20231101	175600	1365110	18430	18430	18430	18430	0
136	20231101	175500	1365110	18430	18430	18430	18430	0
137	20231101	175400	1365110	18430	18430	18430	18430	0
138	20231101	175300	1365110	18430	18430	18430	18430	0
139	20231101	175200	1365110	18430	18430	18430	18430	0
140	20231101	175100	1365110	18430	18430	18430	18430	0
141	20231101	175000	1365110	18430	18430	18430	18430	0
142	20231101	174900	1365110	18430	18430	18430	18430	0
143	20231101	174800	1365110	18430	18430	18430	18430	0
144	20231101	174700	1365110	18430	18430	18430	18430	0
145	20231101	174600	1365110	18430	18430	18430	18430	0
146	20231101	174500	1365110	18430	18430	18430	18430	0
147	20231101	174400	1365110	18430	18430	18430	18430	0
148	20231101	174300	1365110	18430	18430	18430	18430	0
149	20231101	174200	1365110	18430	18430	18430	18430	0
150	20231101	174100	1365110	18430	18430	18430	18430	0
151	20231101	174000	1365110	18430	18430	18430	18430	0
152	20231101	173900	1365110	18430	18430	18430	18430	33
153	20231101	173800	1365110	18430	18430	18430	18430	0
154	20231101	173700	1365110	18430	18430	18430	18430	0
155	20231101	173600	1365110	18430	18430	18430	18430	0
156	20231101	173500	1365110	18430	18430	18430	18430	0
157	20231101	173400	1365110	18430	18430	18430	18430	0
158	20231101	173300	1365110	18430	18430	18430	18430	0
159	20231101	173200	1365110	18430	18430	18430	18430	0
160	20231101	173100	1365110	18430	18430	18430	18430	0
161	20231101	173000	1365110	18430	18430	18430	18430	0
162	20231101	172900	1365110	18430	18430	18430	18430	0
163	20231101	172800	1365110	18430	18430	18430	18430	0
164	20231101	172700	1365110	18430	18430	18430	18430	0
165	20231101	172600	1365110	18430	18430	18430	18430	0
166	20231101	172500	1365110	18430	18430	18430	18430	0
167	20231101	172400	1365110	18430	18430	18430	18430	0
168	20231101	172300	1365110	18430	18430	18430	18430	0
169	20231101	172200	1365110	18430	18430	18430	18430	0
170	20231101	172100	1365110	18430	18430	18430	18430	0
171	20231101	172000	1365110	18430	18430	18430	18430	0
172	20231101	171900	1365110	18430	18430	18430	18430	0
173	20231101	171800	1365110	18430	18430	18430	18430	0
174	20231101	171700	1365110	18430	18430	18430	18430	0
175	20231101	171600	1365110	18430	18430	18430	18430	0
176	20231101	171500	1365110	18430	18430	18430	18430	0
177	20231101	171400	1365110	18430	18430	18430	18430	0
178	20231101	171300	1365110	18430	18430	18430	18430	0
179	20231101	171200	1365110	18430	18430	18430	18430	0
180	20231101	171100	1365110	18430	18430	18430	18430	0
181	20231101	171000	1365110	18430	18430	18430	18430	0
182	20231101	170900	1365110	18430	18430	18430	18430	33
183	20231101	170800	1365110	18430	18430	18430	18430	0
184	20231101	170700	1365110	18430	18430	18430	18430	0
185	20231101	170600	1365110	18430	18430	18430	18430	0
186	20231101	170500	1365110	18430	18430	18430	18430	0
187	20231101	170400	1365110	18430	18430	18430	18430	0
188	20231101	170300	1365110	18430	18430	18430	18430	0
189	20231101	170200	1365110	18430	18430	18430	18430	0
190	20231101	170100	1365110	18430	18430	18430	18430	0
191	20231101	170000	1365110	18430	18430	18430	18430	0
192	20231101	165900	1365110	18430	18430	18430	18430	0
193	20231101	165800	1365110	18430	18430	18430	18430	0
194	20231101	165700	1365110	18430	18430	18430	18430	0
195	20231101	165600	1365110	18430	18430	18430	18430	0
196	20231101	165500	1365110	18430	18430	18430	18430	0
197	20231101	165400	1365110	18430	18430	18430	18430	0
198	20231101	165300	1365110	18430	18430	18430	18430	0
199	20231101	165200	1365110	18430	18430	18430	18430	0
200	20231101	165100	1365110	18430	18430	18430	18430	0
201	20231101	165000	1365110	18430	18430	18430	18430	0
202	20231101	164900	1365110	18430	18430	18430	18430	0
203	20231101	164800	1365110	18430	18430	18430	18430	0
204	20231101	164700	1365110	18430	18430	18430	18430	0
205	20231101	164600	1365110	18430	18430	18430	18430	0
206	20231101	164500	1365110	18430	18430	18430	18430	0
207	20231101	164400	1365110	18430	18430	18430	18430	0
208	20231101	164300	1365110	18430	18430	18430	18430	0
209	20231101	164200	1365110	18430	18430	18430	18430	0
210	20231101	164100	1365110	18430	18430	18430	18430	0
211	20231101	164000	1365110	18430	18430	18430	18430	0
212	20231101	163900	1365110	18430	18430	18430	18430	33
213	20231101	163800	1365110	18430	18430	18430	18430	0
214	20231101	163700	1365110	18430	18430	18430	18430	0
215	20231101	163600	1365110	18430	18430	18430	18430	0
216	20231101	163500	1365110	18430	18430	18430	18430	0
217	20231101	163400	1365110	18430	18430	18430	18430	0
218	20231101	163300	1365110	18430	18430	18430	18430	0
219	20231101	163200	1365110	18430	18430	18430	18430	0
220	20231101	163100	1365110	18430	18430	18430	18430	0
221	20231101	163000	1365110	18430	18430	18430	18430	0
222	20231101	162900	1365110	18430	18430	18430	18430	0
223	20231101	162800	1365110	18430	18430	18430	18430	0
224	20231101	162700	1365110	18430	18430	18430	18430	0
225	20231101	162600	1365110	18430	18430	18430	18430	0
226	20231101	162500	1365110	18430	18430	18430	18430	0
227	20231101	162400	1365110	18430	18430	18430	18430	0
228	20231101	162300	1365110	18430	18430	18430	18430	0
229	20231101	162200	1365110	18430	18430	18430	18430	0
230	20231101	162100	1365110	18430	18430	18430	18430	0
231	20231101	162000	1365110	18430	18430	18430	18430	0
232	20231101	161900	1365110	18430	18430	18430	18430	0
233	20231101	161800	1365110	18430	18430	18430	18430	0
234	20231101	161700	1365110	18430	18430	18430	18430	0
235	20231101	161600	1365110	18430	18430	18430	18430	0
236	20231101	161500	1365110	18430	18430	18430	18430	0
237	20231101	161400	1365110	18430	18430	18430	18430	0
238	20231101	161300	1365110	18430	18430	18430	18430	0
239	20231101	161200	1365110	18430	18430	18430	18430	0
240	20231101	161100	1365110	18430	18430	18430	18430	0
241	20231101	161000	1365110	18430	18430	18430	18430	0
242	20231101	160900	1365110	18430	18430	18430	18430	33
243	20231101	160800	1365110	18430	18430	18430	18430	0
244	20231101	160700	1365110	18430	18430	18430	18430	0
245	20231101	160600	1365110	18430	18430	18430	18430	0
246	20231101	160500	1365110	18430	18430	18430	18430	0
247	20231101	160400	1365110	18430	18430	18430	18430	0
248	20231101	160300	1365110	18430	18430	18430	18430	0
249	20231101	160200	1365110	18430	18430	18430	18430	0
250	20231101	160100	1365110	18430	18430	18430	18430	0
251	20231101	160000	1365110	18430	18430	18430	18430	0
252	20231101	155900	1365110	18430	18430	18430	18430	0
253	20231101	155800	1365110	18430	18430	18430	18430	0
254	20231101	155700	1365110	18430	18430	18430	18430	0
255	20231101	155600	1365110	18430	18430	18430	18430	0
256	20231101	155500	1365110	18430	18430	18430	18430	0
257	20231101	155400	1365110	18430	18430	18430	18430	0
258	20231101	155300	1365110	18430	18430	18430	18430	0
259	20231101	155200	1365110	18430	18430	18430	18430	0
260	20231101	155100	1365110	18430	18430	18430	18430	0
261	20231101	155000	1365110	18430	18430	18430	18430	0
262	20231101	154900	1365110	18430	18430	18430	18430	0
263	20231101	154800	1365110	18430	18430	18430	18430	0
264	20231101	154700	1365110	18430	18430	18430	18430	0
265	20231101	154600	1365110	18430	18430	18430	18430	0
266	20231101	154500	1365110	18430	18430	18430	18430	0
267	20231101	154400	1365110	18430	18430	18430	18430	0
268	20231101	154300	1365110	18430	18430	18430	18430	0
269	20231101	154200	1365110	18430	18430	18430	18430	0
270	20231101	154100	1365110	18430	18430	18430	18430	0
271	20231101	154000	1365110	18430	18430	18430	18430	0
272	20231101	153900	1365110	18430	18430	18430	18430	33
273	20231101	153800	1365110	18430	18430	18430	18430	0
274	20231101	153700	1365110	18430	18430	18430	18430	0
275	20231101	153600	1365110	18430	18430	18430	18430	0
276	20231101	153500	1365110	18430	18430	18430	18430	0
277	20231101	153400	1365110	18430	18430	18430	18430	0
278	20231101	153300	1365110	18430	18430	18430	18430	0
279	20231101	153200	1365110	18430	18430	18430	18430	0
280	20231101	153100	1365110	18430	18430	18430	18430	0
281	20231101	153000	1365110	18430	18430	18430	18430	0
282	20231101	152900	1365110	18430	18430	18430	18430	0
283	20231101	152800	1365110	18430	18430	18430	18430	0
284	20231101	152700	1365110	18430	18430	18430	18430	0
285	20231101	152600	1365110	18430	18430	18430	18430	0
286	20231101	152500	1365110	18430	18430	18430	18430	0
287	20231101	152400	1365110	18430	18430	18430	18430	0
288	20231101	152300	1365110	18430	18430	18430	18430	0
289	20231101	152200	1365110	18430	18430	18430	18430	0
290	20231101	152100	1365110	18430	18430	18430	18430	0
291	20231101	152000	1365110	18430	18430	18430	18430	0
292	20231101	151900	1365110	18430	18430	18430	18430	0
293	20231101	151800	1365110	18430	18430	18430	18430	0
294	20231101	151700	1365110	18430	18430	18430	18430	0
295	20231101	151600	1365110	18430	18430	18430	18430	0
296	20231101	151500	1365110	18430	18430	18430	18430	0
297	20231101	151400	1365110	18430	18430	18430	18430	0
298	20231101	151300	1365110	18430	18430	18430	18430	0
299	20231101	151200	1365110	18430	18430	18430	18430	0
300	20231101	151100	1365110	18430	18430	18430	18430	0
301	20231101	151000	1365110	18430	18430	18430	18430	0
302	20231101	150900	1365110	18430	18430	18430	18430	0
303	20231101	150800	1365110	18430	18430	18430	18430	0
304	20231101	150700	1365110	18430	18430	18430	18430	0
305	20231101	150600	1365110	18430	18430	18430	18430	0
306	20231101	150500	1365110	18430	18430	18430	18430	0
307	20231101	150400	1365110	18430	18430	18430	18430	0
308	20231101	150300	1365110	18430	18430	18430	18430	0
309	20231101	150200	1365110	18430	18430	18430	18430	0
310	20231101	150100	1365110	18430	18430	18430	18430	0
311	20231101	150000	1365110	18430	18430	18430	18430	0
312	20231101	145900	1365110	18430	18430	18430	18430	0
313	20231101	145800	1365110	18430	18430	18430	18430	0
314	20231101	145700	1365110	18430	18430	18430	18430	0
315	20231101	145600	1365110	18430	18430	18430	18430	0
316	20231101	145500	1365110	18430	18430	18430	18430	0
317	20231101	145400	1365110	18430	18430	18430	18430	0
318	20231101	145300	1365110	18430	18430	18430	18430	0
319	20231101	145200	1365110	18430	18430	18430	18430	0
320	20231101	145100	1365110	18430	18430	18430	18430	0
321	20231101	145000	1365110	18430	18430	18430	18430	0
322	20231101	144900	1365110	18430	18430	18430	18430	0
323	20231101	144800	1365110	18430	18430	18430	18430	0
324	20231101	144700	1365110	18430	18430	18430	18430	0
325	20231101	144600	1365110	18430	18430	18430	18430	0
326	20231101	144500	1365110	18430	18430	18430	18430	0
327	20231101	144400	1365110	18430	18430	18430	18430	0
328	20231101	144300	1365110	18430	18430	18430	18430	0
329	20231101	144200	1365110	18430	18430	18430	18430	0
330	20231101	144100	1365110	18430	18430	18430	18430	0
331	20231101	144000	1365110	18430	18430	18430	18430	0
332	20231101	143900	1365110	18430	18430	18430	18430	0
333	20231101	143800	1365110	18430	18430	18430	18430	0
334	20231101	143700	1365110	18430	18430	18430	18430	0
335	20231101	143600	1365110	18430	18430	18430	18430	0
336	20231101	143500	1365110	18430	18430	18430	18430	0
337	20231101	143400	1365110	18430	18430	18430	18430	0
338	20231101	143300	1365110	18430	18430	18430	18430	0
339	20231101	143200	1365110	18430	18430	18430	18430	0
340	20231101	143100	1365110	18430	18430	18430	18430	0
341	20231101	143000	1365110	18430	18430	18430	18430	0
342	20231101	142900	1365110	18430	18430	18430	18430	0
343	20231101	142800	1365110	18430	18430	18430	18430	0
344	20231101	142700	1365110	18430	18430	18430	18430	0
345	20231101	142600	1365110	18430	18430	18430	18430	0
346	20231101	142500	1365110	18430	18430	18430	18430	0
347	20231101	142400	1365110	18430	18430	18430	18430	0
348	20231101	142300	1365110	18430	18430	18430	18430	0
349	20231101	142200	1365110	18430	18430	18430	18430	0
350	20231101	142100	1365110	18430	18430	18430	18430	0
351	20231101	142000	1365110	18430	18430	18430	18430	0
352	20231101	141900	1365110	18430	18430	18430	18430	0
353	20231101	141800	1365110	18430	18430	18430	18430	0
354	20231101	141700	1365110	18430	18430	18430	18430	0
355	20231101	141600	1365110	18430	18430	18430	18430	0
356	20231101	141500	1365110	18430	18430	18430	18430	0
357	20231101	141400	1365110	18430	18430	18430	18430	0
358	20231101	141300	1365110	18430	18430	18430	18430	0
359	20231101	141200	1365110	18430	18430	18430	18430	0
360	20231101	141100	1365110	18430	18430	18430	18430	0
361	20231101	141000	1365110	18430	18430	18430	18430	0
362	20231101	140900	1365110	18430	18430	18430	18430	0
363	20231101	140800	1365110	18430	18430	18430	18430	0
364	20231101	140700	1365110	18430	18430	18430	18430	0
365	20231101	140600	1365110	18430	18430	18430	18430	0
366	20231101	140500	1365110	18430	18430	18430	18430	0
367	20231101	140400	1365110	18430	18430	18430	18430	0
368	20231101	140300	1365110	18430	18430	18430	18430	0
369	20231101	140200	1365110	18430	18430	18430	18430	0
370	20231101	140100	1365110	18430	18430	18430	18430	0
371	20231101	140000	1365110	18430	18430	18430	18430	0
372	20231101	135900	1365110	18430	18430	18430	18430	33
373	20231101	135800	756920	18430	18430	18430	18430	0
374	20231101	135700	756920	18430	18430	18430	18430	0
375	20231101	135600	756920	18430	18430	18430	18430	0
376	20231101	135500	756920	18430	18430	18430	18430	0
377	20231101	135400	756920	18430	18430	18430	18430	0
378	20231101	135300	756920	18430	18430	18430	18430	0
379	20231101	135200	756920	18430	18430	18430	18430	0
380	20231101	135100	756920	18430	18430	18430	18430	0
381	20231101	135000	756920	18430	18430	18430	18430	0
382	20231101	134900	756920	18430	18430	18430	18430	0
383	20231101	134800	756920	18430	18430	18430	18430	0
384	20231101	134700	756920	18430	18430	18430	18430	0
385	20231101	134600	756920	18430	18430	18430	18430	0
386	20231101	134500	756920	18430	18430	18430	18430	0
387	20231101	134400	756920	18430	18430	18430	18430	0
388	20231101	134300	756920	18430	18430	18430	18430	0
389	20231101	134200	756920	18430	18430	18430	18430	0
390	20231101	134100	756920	18430	18430	18430	18430	0
391	20231101	134000	756920	18430	18430	18430	18430	0
392	20231101	133900	756920	18430	18430	18430	18430	0
393	20231101	133800	756920	18430	18430	18430	18430	0
394	20231101	133700	756920	18430	18430	18430	18430	0
395	20231101	133600	756920	18430	18430	18430	18430	0
396	20231101	133500	756920	18430	18430	18430	18430	0
397	20231101	133400	756920	18430	18430	18430	18430	0
398	20231101	133300	756920	18430	18430	18430	18430	0
399	20231101	133200	756920	18430	18430	18430	18430	0
400	20231101	133100	756920	18430	18430	18430	18430	0
401	20231101	133000	756920	18430	18430	18430	18430	0
402	20231101	132900	756920	18430	18430	18430	18430	0
403	20231101	132800	756920	18430	18430	18430	18430	0
404	20231101	132700	756920	18430	18430	18430	18430	0
405	20231101	132600	756920	18430	18430	18430	18430	0
406	20231101	132500	756920	18430	18430	18430	18430	0
407	20231101	132400	756920	18430	18430	18430	18430	0
408	20231101	132300	756920	18430	18430	18430	18430	0
409	20231101	132200	756920	18430	18430	18430	18430	0
410	20231101	132100	756920	18430	18430	18430	18430	0
411	20231101	132000	756920	18430	18430	18430	18430	0
412	20231101	131900	756920	18430	18430	18430	18430	0
413	20231101	131800	756920	18430	18430	18430	18430	0
414	20231101	131700	756920	18430	18430	18430	18430	0
415	20231101	131600	756920	18430	18430	18430	18430	0
416	20231101	131500	756920	18430	18430	18430	18430	0
417	20231101	131400	756920	18430	18430	18430	18430	0
418	20231101	131300	756920	18430	18430	18430	18430	1
419	20231101	131200	738490	18000	18000	18000	18000	40
420	20231101	131100	18490	18490	18490	18490	18490	0
421	20231101	131000	18490	18490	18490	18490	18490	0
422	20231101	130900	18490	18490	18490	18490	18490	0
423	20231101	130800	18490	18490	18490	18490	18490	0
424	20231101	130700	18490	18490	18490	18490	18490	0
425	20231101	130600	18490	18490	18490	18490	18490	0
426	20231101	130500	18490	18490	18490	18490	18490	0
427	20231101	130400	18490	18490	18490	18490	18490	0
428	20231101	130300	18490	18490	18490	18490	18490	0
429	20231101	130200	18490	18490	18490	18490	18490	0
430	20231101	130100	18490	18490	18490	18490	18490	0
431	20231101	130000	18490	18490	18490	18490	18490	0
432	20231101	125900	18490	18490	18490	18490	18490	0
433	20231101	125800	18490	18490	18490	18490	18490	0
434	20231101	125700	18490	18490	18490	18490	18490	0
435	20231101	125600	18490	18490	18490	18490	18490	0
436	20231101	125500	18490	18490	18490	18490	18490	0
437	20231101	125400	18490	18490	18490	18490	18490	0
438	20231101	125300	18490	18490	18490	18490	18490	0
439	20231101	125200	18490	18490	18490	18490	18490	0
440	20231101	125100	18490	18490	18490	18490	18490	0
441	20231101	125000	18490	18490	18490	18490	18490	0
442	20231101	124900	18490	18490	18490	18490	18490	0
443	20231101	124800	18490	18490	18490	18490	18490	0
444	20231101	124700	18490	18490	18490	18490	18490	0
445	20231101	124600	18490	18490	18490	18490	18490	0
446	20231101	124500	18490	18490	18490	18490	18490	0
447	20231101	124400	18490	18490	18490	18490	18490	0
448	20231101	124300	18490	18490	18490	18490	18490	0
449	20231101	124200	18490	18490	18490	18490	18490	0
450	20231101	124100	18490	18490	18490	18490	18490	0
451	20231101	124000	18490	18490	18490	18490	18490	0
452	20231101	123900	18490	18490	18490	18490	18490	0
453	20231101	123800	18490	18490	18490	18490	18490	0
454	20231101	123700	18490	18490	18490	18490	18490	0
455	20231101	123600	18490	18490	18490	18490	18490	0
456	20231101	123500	18490	18490	18490	18490	18490	0
457	20231101	123400	18490	18490	18490	18490	18490	0
458	20231101	123300	18490	18490	18490	18490	18490	0
459	20231101	123200	18490	18490	18490	18490	18490	0
460	20231101	123100	18490	18490	18490	18490	18490	0
461	20231101	123000	18490	18490	18490	18490	18490	0
462	20231101	122900	18490	18490	18490	18490	18490	0
463	20231101	122800	18490	18490	18490	18490	18490	0
464	20231101	122700	18490	18490	18490	18490	18490	0
465	20231101	122600	18490	18490	18490	18490	18490	0
466	20231101	122500	18490	18490	18490	18490	18490	0
467	20231101	122400	18490	18490	18490	18490	18490	0
468	20231101	122300	18490	18490	18490	18490	18490	0
469	20231101	122200	18490	18490	18490	18490	18490	0
470	20231101	122100	18490	18490	18490	18490	18490	0
471	20231101	122000	18490	18490	18490	18490	18490	0
472	20231101	121900	18490	18490	18490	18490	18490	0
473	20231101	121800	18490	18490	18490	18490	18490	0
474	20231101	121700	18490	18490	18490	18490	18490	0
475	20231101	121600	18490	18490	18490	18490	18490	0
476	20231101	121500	18490	18490	18490	18490	18490	0
477	20231101	121400	18490	18490	18490	18490	18490	0
478	20231101	121300	18490	18490	18490	18490	18490	0
479	20231101	121200	18490	18490	18490	18490	18490	0
480	20231101	121100	18490	18490	18490	18490	18490	0
481	20231101	121000	18490	18490	18490	18490	18490	0
482	20231101	120900	18490	18490	18490	18490	18490	0
483	20231101	120800	18490	18490	18490	18490	18490	0
484	20231101	120700	18490	18490	18490	18490	18490	0
485	20231101	120600	18490	18490	18490	18490	18490	0
486	20231101	120500	18490	18490	18490	18490	18490	0
487	20231101	120400	18490	18490	18490	18490	18490	0
488	20231101	120300	18490	18490	18490	18490	18490	0
489	20231101	120200	18490	18490	18490	18490	18490	0
490	20231101	120100	18490	18490	18490	18490	18490	0
491	20231101	120000	18490	18490	18490	18490	18490	0
492	20231101	115900	18490	18490	18490	18490	18490	0
493	20231101	115800	18490	18490	18490	18490	18490	0
494	20231101	115700	18490	18490	18490	18490	18490	0
495	20231101	115600	18490	18490	18490	18490	18490	0
496	20231101	115500	18490	18490	18490	18490	18490	0
497	20231101	115400	18490	18490	18490	18490	18490	0
498	20231101	115300	18490	18490	18490	18490	18490	0
499	20231101	115200	18490	18490	18490	18490	18490	0
500	20231101	115100	18490	18490	18490	18490	18490	0
501	20231101	115000	18490	18490	18490	18490	18490	0
502	20231101	114900	18490	18490	18490	18490	18490	0
503	20231101	114800	18490	18490	18490	18490	18490	0
504	20231101	114700	18490	18490	18490	18490	18490	0
505	20231101	114600	18490	18490	18490	18490	18490	0
506	20231101	114500	18490	18490	18490	18490	18490	0
507	20231101	114400	18490	18490	18490	18490	18490	0
508	20231101	114300	18490	18490	18490	18490	18490	0
509	20231101	114200	18490	18490	18490	18490	18490	0
510	20231101	114100	18490	18490	18490	18490	18490	0
511	20231101	114000	18490	18490	18490	18490	18490	0
512	20231101	113900	18490	18490	18490	18490	18490	0
513	20231101	113800	18490	18490	18490	18490	18490	0
514	20231101	113700	18490	18490	18490	18490	18490	0
515	20231101	113600	18490	18490	18490	18490	18490	0
516	20231101	113500	18490	18490	18490	18490	18490	0
517	20231101	113400	18490	18490	18490	18490	18490	0
518	20231101	113300	18490	18490	18490	18490	18490	0
519	20231101	113200	18490	18490	18490	18490	18490	0
520	20231101	113100	18490	18490	18490	18490	18490	0
521	20231101	113000	18490	18490	18490	18490	18490	0
522	20231101	112900	18490	18490	18490	18490	18490	0
523	20231101	112800	18490	18490	18490	18490	18490	0
524	20231101	112700	18490	18490	18490	18490	18490	0
525	20231101	112600	18490	18490	18490	18490	18490	0
526	20231101	112500	18490	18490	18490	18490	18490	0
527	20231101	112400	18490	18490	18490	18490	18490	0
528	20231101	112300	18490	18490	18490	18490	18490	0
529	20231101	112200	18490	18490	18490	18490	18490	0
530	20231101	112100	18490	18490	18490	18490	18490	0
531	20231101	112000	18490	18490	18490	18490	18490	0
532	20231101	111900	18490	18490	18490	18490	18490	0
533	20231101	111800	18490	18490	18490	18490	18490	0
534	20231101	111700	18490	18490	18490	18490	18490	0
535	20231101	111600	18490	18490	18490	18490	18490	0
536	20231101	111500	18490	18490	18490	18490	18490	0
537	20231101	111400	18490	18490	18490	18490	18490	0
538	20231101	111300	18490	18490	18490	18490	18490	0
539	20231101	111200	18490	18490	18490	18490	18490	0
540	20231101	111100	18490	18490	18490	18490	18490	0
541	20231101	111000	18490	18490	18490	18490	18490	0
542	20231101	110900	18490	18490	18490	18490	18490	0
543	20231101	110800	18490	18490	18490	18490	18490	0
544	20231101	110700	18490	18490	18490	18490	18490	0
545	20231101	110600	18490	18490	18490	18490	18490	0
546	20231101	110500	18490	18490	18490	18490	18490	0
547	20231101	110400	18490	18490	18490	18490	18490	0
548	20231101	110300	18490	18490	18490	18490	18490	0
549	20231101	110200	18490	18490	18490	18490	18490	0
550	20231101	110100	18490	18490	18490	18490	18490	0
551	20231101	110000	18490	18490	18490	18490	18490	0
552	20231101	105900	18490	18490	18490	18490	18490	0
553	20231101	105800	18490	18490	18490	18490	18490	0
554	20231101	105700	18490	18490	18490	18490	18490	0
555	20231101	105600	18490	18490	18490	18490	18490	0
556	20231101	105500	18490	18490	18490	18490	18490	0
557	20231101	105400	18490	18490	18490	18490	18490	0
558	20231101	105300	18490	18490	18490	18490	18490	0
559	20231101	105200	18490	18490	18490	18490	18490	0
560	20231101	105100	18490	18490	18490	18490	18490	0
561	20231101	105000	18490	18490	18490	18490	18490	0
562	20231101	104900	18490	18490	18490	18490	18490	0
563	20231101	104800	18490	18490	18490	18490	18490	0
564	20231101	104700	18490	18490	18490	18490	18490	0
565	20231101	104600	18490	18490	18490	18490	18490	0
566	20231101	104500	18490	18490	18490	18490	18490	0
567	20231101	104400	18490	18490	18490	18490	18490	0
568	20231101	104300	18490	18490	18490	18490	18490	0
569	20231101	104200	18490	18490	18490	18490	18490	0
570	20231101	104100	18490	18490	18490	18490	18490	0
571	20231101	104000	18490	18490	18490	18490	18490	0
572	20231101	103900	18490	18490	18490	18490	18490	0
573	20231101	103800	18490	18490	18490	18490	18490	0
574	20231101	103700	18490	18490	18490	18490	18490	0
575	20231101	103600	18490	18490	18490	18490	18490	0
576	20231101	103500	18490	18490	18490	18490	18490	0
577	20231101	103400	18490	18490	18490	18490	18490	0
578	20231101	103300	18490	18490	18490	18490	18490	0
579	20231101	103200	18490	18490	18490	18490	18490	0
580	20231101	103100	18490	18490	18490	18490	18490	0
581	20231101	103000	18490	18490	18490	18490	18490	0
582	20231101	102900	18490	18490	18490	18490	18490	0
583	20231101	102800	18490	18490	18490	18490	18490	0
584	20231101	102700	18490	18490	18490	18490	18490	0
585	20231101	102600	18490	18490	18490	18490	18490	0
586	20231101	102500	18490	18490	18490	18490	18490	0
587	20231101	102400	18490	18490	18490	18490	18490	0
588	20231101	102300	18490	18490	18490	18490	18490	0
589	20231101	102200	18490	18490	18490	18490	18490	0
590	20231101	102100	18490	18490	18490	18490	18490	0
591	20231101	102000	18490	18490	18490	18490	18490	0
592	20231101	101900	18490	18490	18490	18490	18490	0
593	20231101	101800	18490	18490	18490	18490	18490	0
594	20231101	101700	18490	18490	18490	18490	18490	0
595	20231101	101600	18490	18490	18490	18490	18490	0
596	20231101	101500	18490	18490	18490	18490	18490	0
597	20231101	101400	18490	18490	18490	18490	18490	0
598	20231101	101300	18490	18490	18490	18490	18490	0
599	20231101	101200	18490	18490	18490	18490	18490	0
600	20231101	101100	18490	18490	18490	18490	18490	1
601	20231101	101000	0	18470	18470	18470	18470	0
602	20231101	100900	0	18470	18470	18470	18470	0
603	20231101	100800	0	18470	18470	18470	18470	0
604	20231101	100700	0	18470	18470	18470	18470	0
605	20231101	100600	0	18470	18470	18470	18470	0
606	20231101	100500	0	18470	18470	18470	18470	0
607	20231101	100400	0	18470	18470	18470	18470	0
608	20231101	100300	0	18470	18470	18470	18470	0
609	20231101	100200	0	18470	18470	18470	18470	0
610	20231101	100100	0	18470	18470	18470	18470	0
611	20231101	100000	0	18470	18470	18470	18470	0
612	20231101	095900	0	18470	18470	18470	18470	0
613	20231101	095800	0	18470	18470	18470	18470	0
614	20231101	095700	0	18470	18470	18470	18470	0
615	20231101	095600	0	18470	18470	18470	18470	0
616	20231101	095500	0	18470	18470	18470	18470	0
617	20231101	095400	0	18470	18470	18470	18470	0
618	20231101	095300	0	18470	18470	18470	18470	0
619	20231101	095200	0	18470	18470	18470	18470	0
620	20231101	095100	0	18470	18470	18470	18470	0
621	20231101	095000	0	18470	18470	18470	18470	0
622	20231101	094900	0	18470	18470	18470	18470	0
623	20231101	094800	0	18470	18470	18470	18470	0
624	20231101	094700	0	18470	18470	18470	18470	0
625	20231101	094600	0	18470	18470	18470	18470	0
626	20231101	094500	0	18470	18470	18470	18470	0
627	20231101	094400	0	18470	18470	18470	18470	0
628	20231101	094300	0	18470	18470	18470	18470	0
629	20231101	094200	0	18470	18470	18470	18470	0
630	20231101	094100	0	18470	18470	18470	18470	0
631	20231101	094000	0	18470	18470	18470	18470	0
632	20231101	093900	0	18470	18470	18470	18470	0
633	20231101	093800	0	18470	18470	18470	18470	0
634	20231101	093700	0	18470	18470	18470	18470	0
635	20231101	093600	0	18470	18470	18470	18470	0
636	20231101	093500	0	18470	18470	18470	18470	0
637	20231101	093400	0	18470	18470	18470	18470	0
638	20231101	093300	0	18470	18470	18470	18470	0
639	20231101	093200	0	18470	18470	18470	18470	0
640	20231101	093100	0	18470	18470	18470	18470	0
641	20231101	093000	0	18470	18470	18470	18470	0
642	20231101	092900	0	18470	18470	18470	18470	0
643	20231101	092800	0	18470	18470	18470	18470	0
644	20231101	092700	0	18470	18470	18470	18470	0
645	20231101	092600	0	18470	18470	18470	18470	0
646	20231101	092500	0	18470	18470	18470	18470	0
647	20231101	092400	0	18470	18470	18470	18470	0
648	20231101	092300	0	18470	18470	18470	18470	0
649	20231101	092200	0	18470	18470	18470	18470	0
650	20231101	092100	0	18470	18470	18470	18470	0
651	20231101	092000	0	18470	18470	18470	18470	0
652	20231101	091900	0	18470	18470	18470	18470	0
653	20231101	091800	0	18470	18470	18470	18470	0
654	20231101	091700	0	18470	18470	18470	18470	0
655	20231101	091600	0	18470	18470	18470	18470	0
656	20231101	091500	0	18470	18470	18470	18470	0
657	20231101	091400	0	18470	18470	18470	18470	0
658	20231101	091300	0	18470	18470	18470	18470	0
659	20231101	091200	0	18470	18470	18470	18470	0
660	20231101	091100	0	18470	18470	18470	18470	0
661	20231101	091000	0	18470	18470	18470	18470	0
662	20231101	090900	0	18470	18470	18470	18470	0
663	20231101	090800	0	18470	18470	18470	18470	0
664	20231101	090700	0	18470	18470	18470	18470	0
665	20231101	090600	0	18470	18470	18470	18470	0
666	20231101	090500	0	18470	18470	18470	18470	0
667	20231101	090400	0	18470	18470	18470	18470	0
668	20231101	090300	0	18470	18470	18470	18470	0
669	20231101	090200	0	18470	18470	18470	18470	0
670	20231101	090100	0	18470	18470	18470	18470	0
671	20231101	090000	0	18470	18470	18470	18470	0