KissMeData/116100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195800	32350	1157	1157	1157	1157	15
3	20231011	195700	32350	1157	1157	1157	1157	0
4	20231011	195600	32350	1157	1157	1157	1157	0
5	20231011	195500	32350	1157	1157	1157	1157	0
6	20231011	195400	32350	1157	1157	1157	1157	0
7	20231011	195300	32350	1157	1157	1157	1157	0
8	20231011	195200	32350	1157	1157	1157	1157	0
9	20231011	195100	32350	1157	1157	1157	1157	0
10	20231011	195000	32350	1157	1157	1157	1157	0
11	20231011	194900	32350	1157	1157	1157	1157	0
12	20231011	194800	32350	1157	1157	1157	1157	0
13	20231011	194700	32350	1157	1157	1157	1157	0
14	20231011	194600	32350	1157	1157	1157	1157	0
15	20231011	194500	32350	1157	1157	1157	1157	0
16	20231011	194400	32350	1157	1157	1157	1157	0
17	20231011	194300	32350	1157	1157	1157	1157	0
18	20231011	194200	32350	1157	1157	1157	1157	0
19	20231011	194100	32350	1157	1157	1157	1157	0
20	20231011	194000	32350	1157	1157	1157	1157	0
21	20231011	193900	32350	1157	1157	1157	1157	0
22	20231011	193800	32350	1157	1157	1157	1157	0
23	20231011	193700	32350	1157	1157	1157	1157	0
24	20231011	193600	32350	1157	1157	1157	1157	0
25	20231011	193500	32350	1157	1157	1157	1157	0
26	20231011	193400	32350	1157	1157	1157	1157	0
27	20231011	193300	32350	1157	1157	1157	1157	0
28	20231011	193200	32350	1157	1157	1157	1157	0
29	20231011	193100	32350	1157	1157	1157	1157	0
30	20231011	193000	32350	1157	1157	1157	1157	0
31	20231011	192900	32350	1157	1157	1157	1157	0
32	20231011	192800	32350	1157	1157	1157	1157	15
33	20231011	192700	32350	1157	1157	1157	1157	0
34	20231011	192600	32350	1157	1157	1157	1157	0
35	20231011	192500	32350	1157	1157	1157	1157	0
36	20231011	192400	32350	1157	1157	1157	1157	0
37	20231011	192300	32350	1157	1157	1157	1157	0
38	20231011	192200	32350	1157	1157	1157	1157	0
39	20231011	192100	32350	1157	1157	1157	1157	0
40	20231011	192000	32350	1157	1157	1157	1157	0
41	20231011	191900	32350	1157	1157	1157	1157	0
42	20231011	191800	32350	1157	1157	1157	1157	0
43	20231011	191700	32350	1157	1157	1157	1157	0
44	20231011	191600	32350	1157	1157	1157	1157	0
45	20231011	191500	32350	1157	1157	1157	1157	0
46	20231011	191400	32350	1157	1157	1157	1157	0
47	20231011	191300	32350	1157	1157	1157	1157	0
48	20231011	191200	32350	1157	1157	1157	1157	0
49	20231011	191100	32350	1157	1157	1157	1157	0
50	20231011	191000	32350	1157	1157	1157	1157	0
51	20231011	190900	32350	1157	1157	1157	1157	0
52	20231011	190800	32350	1157	1157	1157	1157	0
53	20231011	190700	32350	1157	1157	1157	1157	0
54	20231011	190600	32350	1157	1157	1157	1157	0
55	20231011	190500	32350	1157	1157	1157	1157	0
56	20231011	190400	32350	1157	1157	1157	1157	0
57	20231011	190300	32350	1157	1157	1157	1157	0
58	20231011	190200	32350	1157	1157	1157	1157	0
59	20231011	190100	32350	1157	1157	1157	1157	0
60	20231011	190000	32350	1157	1157	1157	1157	0
61	20231011	185900	32350	1157	1157	1157	1157	0
62	20231011	185800	32350	1157	1157	1157	1157	15
63	20231011	185700	32350	1157	1157	1157	1157	0
64	20231011	185600	32350	1157	1157	1157	1157	0
65	20231011	185500	32350	1157	1157	1157	1157	0
66	20231011	185400	32350	1157	1157	1157	1157	0
67	20231011	185300	32350	1157	1157	1157	1157	0
68	20231011	185200	32350	1157	1157	1157	1157	0
69	20231011	185100	32350	1157	1157	1157	1157	0
70	20231011	185000	32350	1157	1157	1157	1157	0
71	20231011	184900	32350	1157	1157	1157	1157	0
72	20231011	184800	32350	1157	1157	1157	1157	0
73	20231011	184700	32350	1157	1157	1157	1157	0
74	20231011	184600	32350	1157	1157	1157	1157	0
75	20231011	184500	32350	1157	1157	1157	1157	0
76	20231011	184400	32350	1157	1157	1157	1157	0
77	20231011	184300	32350	1157	1157	1157	1157	0
78	20231011	184200	32350	1157	1157	1157	1157	0
79	20231011	184100	32350	1157	1157	1157	1157	0
80	20231011	184000	32350	1157	1157	1157	1157	0
81	20231011	183900	32350	1157	1157	1157	1157	0
82	20231011	183800	32350	1157	1157	1157	1157	0
83	20231011	183700	32350	1157	1157	1157	1157	0
84	20231011	183600	32350	1157	1157	1157	1157	0
85	20231011	183500	32350	1157	1157	1157	1157	0
86	20231011	183400	32350	1157	1157	1157	1157	0
87	20231011	183300	32350	1157	1157	1157	1157	0
88	20231011	183200	32350	1157	1157	1157	1157	0
89	20231011	183100	32350	1157	1157	1157	1157	0
90	20231011	183000	32350	1157	1157	1157	1157	0
91	20231011	182900	32350	1157	1157	1157	1157	0
92	20231011	182800	32350	1157	1157	1157	1157	15
93	20231011	182700	32350	1157	1157	1157	1157	0
94	20231011	182600	32350	1157	1157	1157	1157	0
95	20231011	182500	32350	1157	1157	1157	1157	0
96	20231011	182400	32350	1157	1157	1157	1157	0
97	20231011	182300	32350	1157	1157	1157	1157	0
98	20231011	182200	32350	1157	1157	1157	1157	0
99	20231011	182100	32350	1157	1157	1157	1157	0
100	20231011	182000	32350	1157	1157	1157	1157	0
101	20231011	181900	32350	1157	1157	1157	1157	0
102	20231011	181800	32350	1157	1157	1157	1157	0
103	20231011	181700	32350	1157	1157	1157	1157	0
104	20231011	181600	32350	1157	1157	1157	1157	0
105	20231011	181500	32350	1157	1157	1157	1157	0
106	20231011	181400	32350	1157	1157	1157	1157	0
107	20231011	181300	32350	1157	1157	1157	1157	0
108	20231011	181200	32350	1157	1157	1157	1157	0
109	20231011	181100	32350	1157	1157	1157	1157	0
110	20231011	181000	32350	1157	1157	1157	1157	0
111	20231011	180900	32350	1157	1157	1157	1157	0
112	20231011	180800	32350	1157	1157	1157	1157	0
113	20231011	180700	32350	1157	1157	1157	1157	0
114	20231011	180600	32350	1157	1157	1157	1157	0
115	20231011	180500	32350	1157	1157	1157	1157	0
116	20231011	180400	32350	1157	1157	1157	1157	0
117	20231011	180300	32350	1157	1157	1157	1157	0
118	20231011	180200	32350	1157	1157	1157	1157	0
119	20231011	180100	32350	1157	1157	1157	1157	0
120	20231011	180000	32350	1157	1157	1157	1157	0
121	20231011	175900	32350	1157	1157	1157	1157	0
122	20231011	175800	32350	1157	1157	1157	1157	15
123	20231011	175700	32350	1157	1157	1157	1157	0
124	20231011	175600	32350	1157	1157	1157	1157	0
125	20231011	175500	32350	1157	1157	1157	1157	0
126	20231011	175400	32350	1157	1157	1157	1157	0
127	20231011	175300	32350	1157	1157	1157	1157	0
128	20231011	175200	32350	1157	1157	1157	1157	0
129	20231011	175100	32350	1157	1157	1157	1157	0
130	20231011	175000	32350	1157	1157	1157	1157	0
131	20231011	174900	32350	1157	1157	1157	1157	0
132	20231011	174800	32350	1157	1157	1157	1157	0
133	20231011	174700	32350	1157	1157	1157	1157	0
134	20231011	174600	32350	1157	1157	1157	1157	0
135	20231011	174500	32350	1157	1157	1157	1157	0
136	20231011	174400	32350	1157	1157	1157	1157	0
137	20231011	174300	32350	1157	1157	1157	1157	0
138	20231011	174200	32350	1157	1157	1157	1157	0
139	20231011	174100	32350	1157	1157	1157	1157	0
140	20231011	174000	32350	1157	1157	1157	1157	0
141	20231011	173900	32350	1157	1157	1157	1157	0
142	20231011	173800	32350	1157	1157	1157	1157	0
143	20231011	173700	32350	1157	1157	1157	1157	0
144	20231011	173600	32350	1157	1157	1157	1157	0
145	20231011	173500	32350	1157	1157	1157	1157	0
146	20231011	173400	32350	1157	1157	1157	1157	0
147	20231011	173300	32350	1157	1157	1157	1157	0
148	20231011	173200	32350	1157	1157	1157	1157	0
149	20231011	173100	32350	1157	1157	1157	1157	0
150	20231011	173000	32350	1157	1157	1157	1157	0
151	20231011	172900	32350	1157	1157	1157	1157	0
152	20231011	172800	32350	1157	1157	1157	1157	15
153	20231011	172700	32350	1157	1157	1157	1157	0
154	20231011	172600	32350	1157	1157	1157	1157	0
155	20231011	172500	32350	1157	1157	1157	1157	0
156	20231011	172400	32350	1157	1157	1157	1157	0
157	20231011	172300	32350	1157	1157	1157	1157	0
158	20231011	172200	32350	1157	1157	1157	1157	0
159	20231011	172100	32350	1157	1157	1157	1157	0
160	20231011	172000	32350	1157	1157	1157	1157	0
161	20231011	171900	32350	1157	1157	1157	1157	0
162	20231011	171800	32350	1157	1157	1157	1157	0
163	20231011	171700	32350	1157	1157	1157	1157	0
164	20231011	171600	32350	1157	1157	1157	1157	0
165	20231011	171500	32350	1157	1157	1157	1157	0
166	20231011	171400	32350	1157	1157	1157	1157	0
167	20231011	171300	32350	1157	1157	1157	1157	0
168	20231011	171200	32350	1157	1157	1157	1157	0
169	20231011	171100	32350	1157	1157	1157	1157	0
170	20231011	171000	32350	1157	1157	1157	1157	0
171	20231011	170900	32350	1157	1157	1157	1157	0
172	20231011	170800	32350	1157	1157	1157	1157	0
173	20231011	170700	32350	1157	1157	1157	1157	0
174	20231011	170600	32350	1157	1157	1157	1157	0
175	20231011	170500	32350	1157	1157	1157	1157	0
176	20231011	170400	32350	1157	1157	1157	1157	0
177	20231011	170300	32350	1157	1157	1157	1157	0
178	20231011	170200	32350	1157	1157	1157	1157	0
179	20231011	170100	32350	1157	1157	1157	1157	0
180	20231011	170000	32350	1157	1157	1157	1157	0
181	20231011	165900	32350	1157	1157	1157	1157	0
182	20231011	165800	32350	1157	1157	1157	1157	15
183	20231011	165700	32350	1157	1157	1157	1157	0
184	20231011	165600	32350	1157	1157	1157	1157	0
185	20231011	165500	32350	1157	1157	1157	1157	0
186	20231011	165400	32350	1157	1157	1157	1157	0
187	20231011	165300	32350	1157	1157	1157	1157	0
188	20231011	165200	32350	1157	1157	1157	1157	0
189	20231011	165100	32350	1157	1157	1157	1157	0
190	20231011	165000	32350	1157	1157	1157	1157	0
191	20231011	164900	32350	1157	1157	1157	1157	0
192	20231011	164800	32350	1157	1157	1157	1157	0
193	20231011	164700	32350	1157	1157	1157	1157	0
194	20231011	164600	32350	1157	1157	1157	1157	0
195	20231011	164500	32350	1157	1157	1157	1157	0
196	20231011	164400	32350	1157	1157	1157	1157	0
197	20231011	164300	32350	1157	1157	1157	1157	0
198	20231011	164200	32350	1157	1157	1157	1157	0
199	20231011	164100	32350	1157	1157	1157	1157	0
200	20231011	164000	32350	1157	1157	1157	1157	0
201	20231011	163900	32350	1157	1157	1157	1157	0
202	20231011	163800	32350	1157	1157	1157	1157	0
203	20231011	163700	32350	1157	1157	1157	1157	0
204	20231011	163600	32350	1157	1157	1157	1157	0
205	20231011	163500	32350	1157	1157	1157	1157	0
206	20231011	163400	32350	1157	1157	1157	1157	0
207	20231011	163300	32350	1157	1157	1157	1157	0
208	20231011	163200	32350	1157	1157	1157	1157	0
209	20231011	163100	32350	1157	1157	1157	1157	0
210	20231011	163000	32350	1157	1157	1157	1157	0
211	20231011	162900	32350	1157	1157	1157	1157	0
212	20231011	162800	32350	1157	1157	1157	1157	15
213	20231011	162700	32350	1157	1157	1157	1157	0
214	20231011	162600	32350	1157	1157	1157	1157	0
215	20231011	162500	32350	1157	1157	1157	1157	0
216	20231011	162400	32350	1157	1157	1157	1157	0
217	20231011	162300	32350	1157	1157	1157	1157	0
218	20231011	162200	32350	1157	1157	1157	1157	0
219	20231011	162100	32350	1157	1157	1157	1157	0
220	20231011	162000	32350	1157	1157	1157	1157	0
221	20231011	161900	32350	1157	1157	1157	1157	0
222	20231011	161800	32350	1157	1157	1157	1157	0
223	20231011	161700	32350	1157	1157	1157	1157	0
224	20231011	161600	32350	1157	1157	1157	1157	0
225	20231011	161500	32350	1157	1157	1157	1157	0
226	20231011	161400	32350	1157	1157	1157	1157	0
227	20231011	161300	32350	1157	1157	1157	1157	0
228	20231011	161200	32350	1157	1157	1157	1157	0
229	20231011	161100	32350	1157	1157	1157	1157	0
230	20231011	161000	32350	1157	1157	1157	1157	0
231	20231011	160900	32350	1157	1157	1157	1157	0
232	20231011	160800	32350	1157	1157	1157	1157	0
233	20231011	160700	32350	1157	1157	1157	1157	0
234	20231011	160600	32350	1157	1157	1157	1157	0
235	20231011	160500	32350	1157	1157	1157	1157	0
236	20231011	160400	32350	1157	1157	1157	1157	0
237	20231011	160300	32350	1157	1157	1157	1157	0
238	20231011	160200	32350	1157	1157	1157	1157	0
239	20231011	160100	32350	1157	1157	1157	1157	0
240	20231011	160000	32350	1157	1157	1157	1157	0
241	20231011	155900	32350	1157	1157	1157	1157	0
242	20231011	155800	32350	1157	1157	1157	1157	15
243	20231011	155700	32350	1157	1157	1157	1157	0
244	20231011	155600	32350	1157	1157	1157	1157	0
245	20231011	155500	32350	1157	1157	1157	1157	0
246	20231011	155400	32350	1157	1157	1157	1157	0
247	20231011	155300	32350	1157	1157	1157	1157	0
248	20231011	155200	32350	1157	1157	1157	1157	0
249	20231011	155100	32350	1157	1157	1157	1157	0
250	20231011	155000	32350	1157	1157	1157	1157	0
251	20231011	154900	32350	1157	1157	1157	1157	0
252	20231011	154800	32350	1157	1157	1157	1157	0
253	20231011	154700	32350	1157	1157	1157	1157	0
254	20231011	154600	32350	1157	1157	1157	1157	0
255	20231011	154500	32350	1157	1157	1157	1157	0
256	20231011	154400	32350	1157	1157	1157	1157	0
257	20231011	154300	32350	1157	1157	1157	1157	0
258	20231011	154200	32350	1157	1157	1157	1157	0
259	20231011	154100	32350	1157	1157	1157	1157	0
260	20231011	154000	32350	1157	1157	1157	1157	0
261	20231011	153900	32350	1157	1157	1157	1157	0
262	20231011	153800	32350	1157	1157	1157	1157	0
263	20231011	153700	32350	1157	1157	1157	1157	0
264	20231011	153600	32350	1157	1157	1157	1157	0
265	20231011	153500	32350	1157	1157	1157	1157	0
266	20231011	153400	32350	1157	1157	1157	1157	0
267	20231011	153300	32350	1157	1157	1157	1157	0
268	20231011	153200	32350	1157	1157	1157	1157	0
269	20231011	153100	32350	1157	1157	1157	1157	0
270	20231011	153000	32350	1157	1157	1157	1157	15
271	20231011	152900	14995	1363	1363	1363	1363	0
272	20231011	152800	14995	1363	1363	1363	1363	0
273	20231011	152700	14995	1363	1363	1363	1363	0
274	20231011	152600	14995	1363	1363	1363	1363	0
275	20231011	152500	14995	1363	1363	1363	1363	0
276	20231011	152400	14995	1363	1363	1363	1363	0
277	20231011	152300	14995	1363	1363	1363	1363	0
278	20231011	152200	14995	1363	1363	1363	1363	0
279	20231011	152100	14995	1363	1363	1363	1363	0
280	20231011	152000	14995	1363	1363	1363	1363	0
281	20231011	151900	14995	1363	1363	1363	1363	0
282	20231011	151800	14995	1363	1363	1363	1363	0
283	20231011	151700	14995	1363	1363	1363	1363	0
284	20231011	151600	14995	1363	1363	1363	1363	0
285	20231011	151500	14995	1363	1363	1363	1363	10
286	20231011	151400	1365	1365	1365	1365	1365	0
287	20231011	151300	1365	1365	1365	1365	1365	0
288	20231011	151200	1365	1365	1365	1365	1365	0
289	20231011	151100	1365	1365	1365	1365	1365	0
290	20231011	151000	1365	1365	1365	1365	1365	0
291	20231011	150900	1365	1365	1365	1365	1365	0
292	20231011	150800	1365	1365	1365	1365	1365	0
293	20231011	150700	1365	1365	1365	1365	1365	0
294	20231011	150600	1365	1365	1365	1365	1365	0
295	20231011	150500	1365	1365	1365	1365	1365	0
296	20231011	150400	1365	1365	1365	1365	1365	0
297	20231011	150300	1365	1365	1365	1365	1365	0
298	20231011	150200	1365	1365	1365	1365	1365	0
299	20231011	150100	1365	1365	1365	1365	1365	0
300	20231011	150000	1365	1365	1365	1365	1365	0
301	20231011	145900	1365	1365	1365	1365	1365	0
302	20231011	145800	1365	1365	1365	1365	1365	0
303	20231011	145700	1365	1365	1365	1365	1365	0
304	20231011	145600	1365	1365	1365	1365	1365	0
305	20231011	145500	1365	1365	1365	1365	1365	0
306	20231011	145400	1365	1365	1365	1365	1365	0
307	20231011	145300	1365	1365	1365	1365	1365	0
308	20231011	145200	1365	1365	1365	1365	1365	0
309	20231011	145100	1365	1365	1365	1365	1365	0
310	20231011	145000	1365	1365	1365	1365	1365	0
311	20231011	144900	1365	1365	1365	1365	1365	0
312	20231011	144800	1365	1365	1365	1365	1365	0
313	20231011	144700	1365	1365	1365	1365	1365	0
314	20231011	144600	1365	1365	1365	1365	1365	0
315	20231011	144500	1365	1365	1365	1365	1365	0
316	20231011	144400	1365	1365	1365	1365	1365	0
317	20231011	144300	1365	1365	1365	1365	1365	0
318	20231011	144200	1365	1365	1365	1365	1365	0
319	20231011	144100	1365	1365	1365	1365	1365	0
320	20231011	144000	1365	1365	1365	1365	1365	0
321	20231011	143900	1365	1365	1365	1365	1365	0
322	20231011	143800	1365	1365	1365	1365	1365	0
323	20231011	143700	1365	1365	1365	1365	1365	0
324	20231011	143600	1365	1365	1365	1365	1365	0
325	20231011	143500	1365	1365	1365	1365	1365	0
326	20231011	143400	1365	1365	1365	1365	1365	0
327	20231011	143300	1365	1365	1365	1365	1365	0
328	20231011	143200	1365	1365	1365	1365	1365	0
329	20231011	143100	1365	1365	1365	1365	1365	0
330	20231011	143000	1365	1365	1365	1365	1365	0
331	20231011	142900	1365	1365	1365	1365	1365	0
332	20231011	142800	1365	1365	1365	1365	1365	0
333	20231011	142700	1365	1365	1365	1365	1365	0
334	20231011	142600	1365	1365	1365	1365	1365	0
335	20231011	142500	1365	1365	1365	1365	1365	0
336	20231011	142400	1365	1365	1365	1365	1365	0
337	20231011	142300	1365	1365	1365	1365	1365	0
338	20231011	142200	1365	1365	1365	1365	1365	0
339	20231011	142100	1365	1365	1365	1365	1365	0
340	20231011	142000	1365	1365	1365	1365	1365	0
341	20231011	141900	1365	1365	1365	1365	1365	0
342	20231011	141800	1365	1365	1365	1365	1365	0
343	20231011	141700	1365	1365	1365	1365	1365	0
344	20231011	141600	1365	1365	1365	1365	1365	0
345	20231011	141500	1365	1365	1365	1365	1365	0
346	20231011	141400	1365	1365	1365	1365	1365	0
347	20231011	141300	1365	1365	1365	1365	1365	0
348	20231011	141200	1365	1365	1365	1365	1365	0
349	20231011	141100	1365	1365	1365	1365	1365	0
350	20231011	141000	1365	1365	1365	1365	1365	0
351	20231011	140900	1365	1365	1365	1365	1365	0
352	20231011	140800	1365	1365	1365	1365	1365	0
353	20231011	140700	1365	1365	1365	1365	1365	0
354	20231011	140600	1365	1365	1365	1365	1365	0
355	20231011	140500	1365	1365	1365	1365	1365	0
356	20231011	140400	1365	1365	1365	1365	1365	0
357	20231011	140300	1365	1365	1365	1365	1365	0
358	20231011	140200	1365	1365	1365	1365	1365	0
359	20231011	140100	1365	1365	1365	1365	1365	0
360	20231011	140000	1365	1365	1365	1365	1365	0
361	20231011	135900	1365	1365	1365	1365	1365	0
362	20231011	135800	1365	1365	1365	1365	1365	0
363	20231011	135700	1365	1365	1365	1365	1365	0
364	20231011	135600	1365	1365	1365	1365	1365	0
365	20231011	135500	1365	1365	1365	1365	1365	0
366	20231011	135400	1365	1365	1365	1365	1365	0
367	20231011	135300	1365	1365	1365	1365	1365	0
368	20231011	135200	1365	1365	1365	1365	1365	0
369	20231011	135100	1365	1365	1365	1365	1365	0
370	20231011	135000	1365	1365	1365	1365	1365	0
371	20231011	134900	1365	1365	1365	1365	1365	0
372	20231011	134800	1365	1365	1365	1365	1365	0
373	20231011	134700	1365	1365	1365	1365	1365	0
374	20231011	134600	1365	1365	1365	1365	1365	0
375	20231011	134500	1365	1365	1365	1365	1365	0
376	20231011	134400	1365	1365	1365	1365	1365	0
377	20231011	134300	1365	1365	1365	1365	1365	0
378	20231011	134200	1365	1365	1365	1365	1365	0
379	20231011	134100	1365	1365	1365	1365	1365	0
380	20231011	134000	1365	1365	1365	1365	1365	0
381	20231011	133900	1365	1365	1365	1365	1365	0
382	20231011	133800	1365	1365	1365	1365	1365	0
383	20231011	133700	1365	1365	1365	1365	1365	0
384	20231011	133600	1365	1365	1365	1365	1365	0
385	20231011	133500	1365	1365	1365	1365	1365	0
386	20231011	133400	1365	1365	1365	1365	1365	0
387	20231011	133300	1365	1365	1365	1365	1365	0
388	20231011	133200	1365	1365	1365	1365	1365	0
389	20231011	133100	1365	1365	1365	1365	1365	0
390	20231011	133000	1365	1365	1365	1365	1365	0
391	20231011	132900	1365	1365	1365	1365	1365	0
392	20231011	132800	1365	1365	1365	1365	1365	0
393	20231011	132700	1365	1365	1365	1365	1365	0
394	20231011	132600	1365	1365	1365	1365	1365	0
395	20231011	132500	1365	1365	1365	1365	1365	0
396	20231011	132400	1365	1365	1365	1365	1365	0
397	20231011	132300	1365	1365	1365	1365	1365	0
398	20231011	132200	1365	1365	1365	1365	1365	0
399	20231011	132100	1365	1365	1365	1365	1365	0
400	20231011	132000	1365	1365	1365	1365	1365	0
401	20231011	131900	1365	1365	1365	1365	1365	0
402	20231011	131800	1365	1365	1365	1365	1365	0
403	20231011	131700	1365	1365	1365	1365	1365	0
404	20231011	131600	1365	1365	1365	1365	1365	0
405	20231011	131500	1365	1365	1365	1365	1365	0
406	20231011	131400	1365	1365	1365	1365	1365	0
407	20231011	131300	1365	1365	1365	1365	1365	0
408	20231011	131200	1365	1365	1365	1365	1365	0
409	20231011	131100	1365	1365	1365	1365	1365	0
410	20231011	131000	1365	1365	1365	1365	1365	0
411	20231011	130900	1365	1365	1365	1365	1365	0
412	20231011	130800	1365	1365	1365	1365	1365	0
413	20231011	130700	1365	1365	1365	1365	1365	0
414	20231011	130600	1365	1365	1365	1365	1365	0
415	20231011	130500	1365	1365	1365	1365	1365	0
416	20231011	130400	1365	1365	1365	1365	1365	0
417	20231011	130300	1365	1365	1365	1365	1365	0
418	20231011	130200	1365	1365	1365	1365	1365	0
419	20231011	130100	1365	1365	1365	1365	1365	0
420	20231011	130000	1365	1365	1365	1365	1365	0
421	20231011	125900	1365	1365	1365	1365	1365	0
422	20231011	125800	1365	1365	1365	1365	1365	0
423	20231011	125700	1365	1365	1365	1365	1365	0
424	20231011	125600	1365	1365	1365	1365	1365	0
425	20231011	125500	1365	1365	1365	1365	1365	0
426	20231011	125400	1365	1365	1365	1365	1365	0
427	20231011	125300	1365	1365	1365	1365	1365	0
428	20231011	125200	1365	1365	1365	1365	1365	0
429	20231011	125100	1365	1365	1365	1365	1365	0
430	20231011	125000	1365	1365	1365	1365	1365	0
431	20231011	124900	1365	1365	1365	1365	1365	0
432	20231011	124800	1365	1365	1365	1365	1365	0
433	20231011	124700	1365	1365	1365	1365	1365	0
434	20231011	124600	1365	1365	1365	1365	1365	0
435	20231011	124500	1365	1365	1365	1365	1365	0
436	20231011	124400	1365	1365	1365	1365	1365	0
437	20231011	124300	1365	1365	1365	1365	1365	0
438	20231011	124200	1365	1365	1365	1365	1365	0
439	20231011	124100	1365	1365	1365	1365	1365	0
440	20231011	124000	1365	1365	1365	1365	1365	0
441	20231011	123900	1365	1365	1365	1365	1365	0
442	20231011	123800	1365	1365	1365	1365	1365	0
443	20231011	123700	1365	1365	1365	1365	1365	0
444	20231011	123600	1365	1365	1365	1365	1365	0
445	20231011	123500	1365	1365	1365	1365	1365	0
446	20231011	123400	1365	1365	1365	1365	1365	0
447	20231011	123300	1365	1365	1365	1365	1365	0
448	20231011	123200	1365	1365	1365	1365	1365	0
449	20231011	123100	1365	1365	1365	1365	1365	0
450	20231011	123000	1365	1365	1365	1365	1365	0
451	20231011	122900	1365	1365	1365	1365	1365	0
452	20231011	122800	1365	1365	1365	1365	1365	0
453	20231011	122700	1365	1365	1365	1365	1365	0
454	20231011	122600	1365	1365	1365	1365	1365	0
455	20231011	122500	1365	1365	1365	1365	1365	0
456	20231011	122400	1365	1365	1365	1365	1365	0
457	20231011	122300	1365	1365	1365	1365	1365	0
458	20231011	122200	1365	1365	1365	1365	1365	0
459	20231011	122100	1365	1365	1365	1365	1365	0
460	20231011	122000	1365	1365	1365	1365	1365	0
461	20231011	121900	1365	1365	1365	1365	1365	0
462	20231011	121800	1365	1365	1365	1365	1365	0
463	20231011	121700	1365	1365	1365	1365	1365	0
464	20231011	121600	1365	1365	1365	1365	1365	0
465	20231011	121500	1365	1365	1365	1365	1365	0
466	20231011	121400	1365	1365	1365	1365	1365	0
467	20231011	121300	1365	1365	1365	1365	1365	0
468	20231011	121200	1365	1365	1365	1365	1365	0
469	20231011	121100	1365	1365	1365	1365	1365	0
470	20231011	121000	1365	1365	1365	1365	1365	0
471	20231011	120900	1365	1365	1365	1365	1365	0
472	20231011	120800	1365	1365	1365	1365	1365	0
473	20231011	120700	1365	1365	1365	1365	1365	0
474	20231011	120600	1365	1365	1365	1365	1365	0
475	20231011	120500	1365	1365	1365	1365	1365	0
476	20231011	120400	1365	1365	1365	1365	1365	0
477	20231011	120300	1365	1365	1365	1365	1365	0
478	20231011	120200	1365	1365	1365	1365	1365	0
479	20231011	120100	1365	1365	1365	1365	1365	0
480	20231011	120000	1365	1365	1365	1365	1365	0
481	20231011	115900	1365	1365	1365	1365	1365	0
482	20231011	115800	1365	1365	1365	1365	1365	0
483	20231011	115700	1365	1365	1365	1365	1365	0
484	20231011	115600	1365	1365	1365	1365	1365	0
485	20231011	115500	1365	1365	1365	1365	1365	0
486	20231011	115400	1365	1365	1365	1365	1365	0
487	20231011	115300	1365	1365	1365	1365	1365	0
488	20231011	115200	1365	1365	1365	1365	1365	0
489	20231011	115100	1365	1365	1365	1365	1365	0
490	20231011	115000	1365	1365	1365	1365	1365	0
491	20231011	114900	1365	1365	1365	1365	1365	0
492	20231011	114800	1365	1365	1365	1365	1365	0
493	20231011	114700	1365	1365	1365	1365	1365	0
494	20231011	114600	1365	1365	1365	1365	1365	0
495	20231011	114500	1365	1365	1365	1365	1365	0
496	20231011	114400	1365	1365	1365	1365	1365	0
497	20231011	114300	1365	1365	1365	1365	1365	0
498	20231011	114200	1365	1365	1365	1365	1365	0
499	20231011	114100	1365	1365	1365	1365	1365	0
500	20231011	114000	1365	1365	1365	1365	1365	0
501	20231011	113900	1365	1365	1365	1365	1365	0
502	20231011	113800	1365	1365	1365	1365	1365	0
503	20231011	113700	1365	1365	1365	1365	1365	0
504	20231011	113600	1365	1365	1365	1365	1365	0
505	20231011	113500	1365	1365	1365	1365	1365	0
506	20231011	113400	1365	1365	1365	1365	1365	0
507	20231011	113300	1365	1365	1365	1365	1365	0
508	20231011	113200	1365	1365	1365	1365	1365	0
509	20231011	113100	1365	1365	1365	1365	1365	0
510	20231011	113000	1365	1365	1365	1365	1365	0
511	20231011	112900	1365	1365	1365	1365	1365	0
512	20231011	112800	1365	1365	1365	1365	1365	0
513	20231011	112700	1365	1365	1365	1365	1365	0
514	20231011	112600	1365	1365	1365	1365	1365	0
515	20231011	112500	1365	1365	1365	1365	1365	0
516	20231011	112400	1365	1365	1365	1365	1365	0
517	20231011	112300	1365	1365	1365	1365	1365	0
518	20231011	112200	1365	1365	1365	1365	1365	0
519	20231011	112100	1365	1365	1365	1365	1365	0
520	20231011	112000	1365	1365	1365	1365	1365	0
521	20231011	111900	1365	1365	1365	1365	1365	0
522	20231011	111800	1365	1365	1365	1365	1365	0
523	20231011	111700	1365	1365	1365	1365	1365	0
524	20231011	111600	1365	1365	1365	1365	1365	0
525	20231011	111500	1365	1365	1365	1365	1365	0
526	20231011	111400	1365	1365	1365	1365	1365	0
527	20231011	111300	1365	1365	1365	1365	1365	0
528	20231011	111200	1365	1365	1365	1365	1365	0
529	20231011	111100	1365	1365	1365	1365	1365	0
530	20231011	111000	1365	1365	1365	1365	1365	0
531	20231011	110900	1365	1365	1365	1365	1365	0
532	20231011	110800	1365	1365	1365	1365	1365	0
533	20231011	110700	1365	1365	1365	1365	1365	0
534	20231011	110600	1365	1365	1365	1365	1365	0
535	20231011	110500	1365	1365	1365	1365	1365	0
536	20231011	110400	1365	1365	1365	1365	1365	0
537	20231011	110300	1365	1365	1365	1365	1365	0
538	20231011	110200	1365	1365	1365	1365	1365	0
539	20231011	110100	1365	1365	1365	1365	1365	0
540	20231011	110000	1365	1365	1365	1365	1365	0
541	20231011	105900	1365	1365	1365	1365	1365	0
542	20231011	105800	1365	1365	1365	1365	1365	0
543	20231011	105700	1365	1365	1365	1365	1365	0
544	20231011	105600	1365	1365	1365	1365	1365	0
545	20231011	105500	1365	1365	1365	1365	1365	0
546	20231011	105400	1365	1365	1365	1365	1365	0
547	20231011	105300	1365	1365	1365	1365	1365	0
548	20231011	105200	1365	1365	1365	1365	1365	0
549	20231011	105100	1365	1365	1365	1365	1365	0
550	20231011	105000	1365	1365	1365	1365	1365	0
551	20231011	104900	1365	1365	1365	1365	1365	0
552	20231011	104800	1365	1365	1365	1365	1365	0
553	20231011	104700	1365	1365	1365	1365	1365	0
554	20231011	104600	1365	1365	1365	1365	1365	0
555	20231011	104500	1365	1365	1365	1365	1365	0
556	20231011	104400	1365	1365	1365	1365	1365	0
557	20231011	104300	1365	1365	1365	1365	1365	0
558	20231011	104200	1365	1365	1365	1365	1365	0
559	20231011	104100	1365	1365	1365	1365	1365	0
560	20231011	104000	1365	1365	1365	1365	1365	0
561	20231011	103900	1365	1365	1365	1365	1365	0
562	20231011	103800	1365	1365	1365	1365	1365	0
563	20231011	103700	1365	1365	1365	1365	1365	0
564	20231011	103600	1365	1365	1365	1365	1365	0
565	20231011	103500	1365	1365	1365	1365	1365	0
566	20231011	103400	1365	1365	1365	1365	1365	0
567	20231011	103300	1365	1365	1365	1365	1365	0
568	20231011	103200	1365	1365	1365	1365	1365	0
569	20231011	103100	1365	1365	1365	1365	1365	0
570	20231011	103000	1365	1365	1365	1365	1365	0
571	20231011	102900	1365	1365	1365	1365	1365	0
572	20231011	102800	1365	1365	1365	1365	1365	0
573	20231011	102700	1365	1365	1365	1365	1365	0
574	20231011	102600	1365	1365	1365	1365	1365	0
575	20231011	102500	1365	1365	1365	1365	1365	0
576	20231011	102400	1365	1365	1365	1365	1365	0
577	20231011	102300	1365	1365	1365	1365	1365	0
578	20231011	102200	1365	1365	1365	1365	1365	0
579	20231011	102100	1365	1365	1365	1365	1365	0
580	20231011	102000	1365	1365	1365	1365	1365	0
581	20231011	101900	1365	1365	1365	1365	1365	0
582	20231011	101800	1365	1365	1365	1365	1365	0
583	20231011	101700	1365	1365	1365	1365	1365	0
584	20231011	101600	1365	1365	1365	1365	1365	0
585	20231011	101500	1365	1365	1365	1365	1365	0
586	20231011	101400	1365	1365	1365	1365	1365	0
587	20231011	101300	1365	1365	1365	1365	1365	0
588	20231011	101200	1365	1365	1365	1365	1365	0
589	20231011	101100	1365	1365	1365	1365	1365	0
590	20231011	101000	1365	1365	1365	1365	1365	0
591	20231011	100900	1365	1365	1365	1365	1365	0
592	20231011	100800	1365	1365	1365	1365	1365	0
593	20231011	100700	1365	1365	1365	1365	1365	0
594	20231011	100600	1365	1365	1365	1365	1365	0
595	20231011	100500	1365	1365	1365	1365	1365	0
596	20231011	100400	1365	1365	1365	1365	1365	0
597	20231011	100300	1365	1365	1365	1365	1365	0
598	20231011	100200	1365	1365	1365	1365	1365	0
599	20231011	100100	1365	1365	1365	1365	1365	0
600	20231011	100000	1365	1365	1365	1365	1365	0
601	20231011	095900	1365	1365	1365	1365	1365	0
602	20231011	095800	1365	1365	1365	1365	1365	0
603	20231011	095700	1365	1365	1365	1365	1365	0
604	20231011	095600	1365	1365	1365	1365	1365	0
605	20231011	095500	1365	1365	1365	1365	1365	0
606	20231011	095400	1365	1365	1365	1365	1365	0
607	20231011	095300	1365	1365	1365	1365	1365	0
608	20231011	095200	1365	1365	1365	1365	1365	0
609	20231011	095100	1365	1365	1365	1365	1365	0
610	20231011	095000	1365	1365	1365	1365	1365	0
611	20231011	094900	1365	1365	1365	1365	1365	0
612	20231011	094800	1365	1365	1365	1365	1365	0
613	20231011	094700	1365	1365	1365	1365	1365	0
614	20231011	094600	1365	1365	1365	1365	1365	0
615	20231011	094500	1365	1365	1365	1365	1365	0
616	20231011	094400	1365	1365	1365	1365	1365	0
617	20231011	094300	1365	1365	1365	1365	1365	0
618	20231011	094200	1365	1365	1365	1365	1365	0
619	20231011	094100	1365	1365	1365	1365	1365	0
620	20231011	094000	1365	1365	1365	1365	1365	0
621	20231011	093900	1365	1365	1365	1365	1365	0
622	20231011	093800	1365	1365	1365	1365	1365	0
623	20231011	093700	1365	1365	1365	1365	1365	0
624	20231011	093600	1365	1365	1365	1365	1365	0
625	20231011	093500	1365	1365	1365	1365	1365	0
626	20231011	093400	1365	1365	1365	1365	1365	0
627	20231011	093300	1365	1365	1365	1365	1365	0
628	20231011	093200	1365	1365	1365	1365	1365	0
629	20231011	093100	1365	1365	1365	1365	1365	0
630	20231011	093000	1365	1365	1365	1365	1365	0
631	20231011	092900	1365	1365	1365	1365	1365	0
632	20231011	092800	1365	1365	1365	1365	1365	0
633	20231011	092700	1365	1365	1365	1365	1365	0
634	20231011	092600	1365	1365	1365	1365	1365	1
635	20231011	092500	0	1360	1360	1360	1360	0
636	20231011	092400	0	1360	1360	1360	1360	0
637	20231011	092300	0	1360	1360	1360	1360	0
638	20231011	092200	0	1360	1360	1360	1360	0
639	20231011	092100	0	1360	1360	1360	1360	0
640	20231011	092000	0	1360	1360	1360	1360	0
641	20231011	091900	0	1360	1360	1360	1360	0
642	20231011	091800	0	1360	1360	1360	1360	0
643	20231011	091700	0	1360	1360	1360	1360	0
644	20231011	091600	0	1360	1360	1360	1360	0
645	20231011	091500	0	1360	1360	1360	1360	0
646	20231011	091400	0	1360	1360	1360	1360	0
647	20231011	091300	0	1360	1360	1360	1360	0
648	20231011	091200	0	1360	1360	1360	1360	0
649	20231011	091100	0	1360	1360	1360	1360	0
650	20231011	091000	0	1360	1360	1360	1360	0
651	20231011	090900	0	1360	1360	1360	1360	0
652	20231011	090800	0	1360	1360	1360	1360	0
653	20231011	090700	0	1360	1360	1360	1360	0
654	20231011	090600	0	1360	1360	1360	1360	0
655	20231011	090500	0	1360	1360	1360	1360	0
656	20231011	090400	0	1360	1360	1360	1360	0
657	20231011	090300	0	1360	1360	1360	1360	0
658	20231011	090200	0	1360	1360	1360	1360	0
659	20231011	090100	0	1360	1360	1360	1360	0
660	20231011	090000	0	1360	1360	1360	1360	0