KissMeData/076340/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194800	11980	5990	5990	5990	5990	2
3	20231109	194700	11980	5990	5990	5990	5990	0
4	20231109	194600	11980	5990	5990	5990	5990	0
5	20231109	194500	11980	5990	5990	5990	5990	0
6	20231109	194400	11980	5990	5990	5990	5990	0
7	20231109	194300	11980	5990	5990	5990	5990	0
8	20231109	194200	11980	5990	5990	5990	5990	0
9	20231109	194100	11980	5990	5990	5990	5990	0
10	20231109	194000	11980	5990	5990	5990	5990	0
11	20231109	193900	11980	5990	5990	5990	5990	0
12	20231109	193800	11980	5990	5990	5990	5990	0
13	20231109	193700	11980	5990	5990	5990	5990	0
14	20231109	193600	11980	5990	5990	5990	5990	0
15	20231109	193500	11980	5990	5990	5990	5990	0
16	20231109	193400	11980	5990	5990	5990	5990	0
17	20231109	193300	11980	5990	5990	5990	5990	0
18	20231109	193200	11980	5990	5990	5990	5990	0
19	20231109	193100	11980	5990	5990	5990	5990	0
20	20231109	193000	11980	5990	5990	5990	5990	0
21	20231109	192900	11980	5990	5990	5990	5990	0
22	20231109	192800	11980	5990	5990	5990	5990	0
23	20231109	192700	11980	5990	5990	5990	5990	0
24	20231109	192600	11980	5990	5990	5990	5990	0
25	20231109	192500	11980	5990	5990	5990	5990	0
26	20231109	192400	11980	5990	5990	5990	5990	0
27	20231109	192300	11980	5990	5990	5990	5990	0
28	20231109	192200	11980	5990	5990	5990	5990	0
29	20231109	192100	11980	5990	5990	5990	5990	0
30	20231109	192000	11980	5990	5990	5990	5990	0
31	20231109	191900	11980	5990	5990	5990	5990	0
32	20231109	191800	11980	5990	5990	5990	5990	2
33	20231109	191700	11980	5990	5990	5990	5990	0
34	20231109	191600	11980	5990	5990	5990	5990	0
35	20231109	191500	11980	5990	5990	5990	5990	0
36	20231109	191400	11980	5990	5990	5990	5990	0
37	20231109	191300	11980	5990	5990	5990	5990	0
38	20231109	191200	11980	5990	5990	5990	5990	0
39	20231109	191100	11980	5990	5990	5990	5990	0
40	20231109	191000	11980	5990	5990	5990	5990	0
41	20231109	190900	11980	5990	5990	5990	5990	0
42	20231109	190800	11980	5990	5990	5990	5990	0
43	20231109	190700	11980	5990	5990	5990	5990	0
44	20231109	190600	11980	5990	5990	5990	5990	0
45	20231109	190500	11980	5990	5990	5990	5990	0
46	20231109	190400	11980	5990	5990	5990	5990	0
47	20231109	190300	11980	5990	5990	5990	5990	0
48	20231109	190200	11980	5990	5990	5990	5990	0
49	20231109	190100	11980	5990	5990	5990	5990	0
50	20231109	190000	11980	5990	5990	5990	5990	0
51	20231109	185900	11980	5990	5990	5990	5990	0
52	20231109	185800	11980	5990	5990	5990	5990	0
53	20231109	185700	11980	5990	5990	5990	5990	0
54	20231109	185600	11980	5990	5990	5990	5990	0
55	20231109	185500	11980	5990	5990	5990	5990	0
56	20231109	185400	11980	5990	5990	5990	5990	0
57	20231109	185300	11980	5990	5990	5990	5990	0
58	20231109	185200	11980	5990	5990	5990	5990	0
59	20231109	185100	11980	5990	5990	5990	5990	0
60	20231109	185000	11980	5990	5990	5990	5990	0
61	20231109	184900	11980	5990	5990	5990	5990	0
62	20231109	184800	11980	5990	5990	5990	5990	2
63	20231109	184700	11980	5990	5990	5990	5990	0
64	20231109	184600	11980	5990	5990	5990	5990	0
65	20231109	184500	11980	5990	5990	5990	5990	0
66	20231109	184400	11980	5990	5990	5990	5990	0
67	20231109	184300	11980	5990	5990	5990	5990	0
68	20231109	184200	11980	5990	5990	5990	5990	0
69	20231109	184100	11980	5990	5990	5990	5990	0
70	20231109	184000	11980	5990	5990	5990	5990	0
71	20231109	183900	11980	5990	5990	5990	5990	0
72	20231109	183800	11980	5990	5990	5990	5990	0
73	20231109	183700	11980	5990	5990	5990	5990	0
74	20231109	183600	11980	5990	5990	5990	5990	0
75	20231109	183500	11980	5990	5990	5990	5990	0
76	20231109	183400	11980	5990	5990	5990	5990	0
77	20231109	183300	11980	5990	5990	5990	5990	0
78	20231109	183200	11980	5990	5990	5990	5990	0
79	20231109	183100	11980	5990	5990	5990	5990	0
80	20231109	183000	11980	5990	5990	5990	5990	0
81	20231109	182900	11980	5990	5990	5990	5990	0
82	20231109	182800	11980	5990	5990	5990	5990	0
83	20231109	182700	11980	5990	5990	5990	5990	0
84	20231109	182600	11980	5990	5990	5990	5990	0
85	20231109	182500	11980	5990	5990	5990	5990	0
86	20231109	182400	11980	5990	5990	5990	5990	0
87	20231109	182300	11980	5990	5990	5990	5990	0
88	20231109	182200	11980	5990	5990	5990	5990	0
89	20231109	182100	11980	5990	5990	5990	5990	0
90	20231109	182000	11980	5990	5990	5990	5990	0
91	20231109	181900	11980	5990	5990	5990	5990	0
92	20231109	181800	11980	5990	5990	5990	5990	2
93	20231109	181700	11980	5990	5990	5990	5990	0
94	20231109	181600	11980	5990	5990	5990	5990	0
95	20231109	181500	11980	5990	5990	5990	5990	0
96	20231109	181400	11980	5990	5990	5990	5990	0
97	20231109	181300	11980	5990	5990	5990	5990	0
98	20231109	181200	11980	5990	5990	5990	5990	0
99	20231109	181100	11980	5990	5990	5990	5990	0
100	20231109	181000	11980	5990	5990	5990	5990	0
101	20231109	180900	11980	5990	5990	5990	5990	0
102	20231109	180800	11980	5990	5990	5990	5990	0
103	20231109	180700	11980	5990	5990	5990	5990	0
104	20231109	180600	11980	5990	5990	5990	5990	0
105	20231109	180500	11980	5990	5990	5990	5990	0
106	20231109	180400	11980	5990	5990	5990	5990	0
107	20231109	180300	11980	5990	5990	5990	5990	0
108	20231109	180200	11980	5990	5990	5990	5990	0
109	20231109	180100	11980	5990	5990	5990	5990	0
110	20231109	180000	11980	5990	5990	5990	5990	0
111	20231109	175900	11980	5990	5990	5990	5990	0
112	20231109	175800	11980	5990	5990	5990	5990	0
113	20231109	175700	11980	5990	5990	5990	5990	0
114	20231109	175600	11980	5990	5990	5990	5990	0
115	20231109	175500	11980	5990	5990	5990	5990	0
116	20231109	175400	11980	5990	5990	5990	5990	0
117	20231109	175300	11980	5990	5990	5990	5990	0
118	20231109	175200	11980	5990	5990	5990	5990	0
119	20231109	175100	11980	5990	5990	5990	5990	0
120	20231109	175000	11980	5990	5990	5990	5990	0
121	20231109	174900	11980	5990	5990	5990	5990	0
122	20231109	174800	11980	5990	5990	5990	5990	2
123	20231109	174700	11980	5990	5990	5990	5990	0
124	20231109	174600	11980	5990	5990	5990	5990	0
125	20231109	174500	11980	5990	5990	5990	5990	0
126	20231109	174400	11980	5990	5990	5990	5990	0
127	20231109	174300	11980	5990	5990	5990	5990	0
128	20231109	174200	11980	5990	5990	5990	5990	0
129	20231109	174100	11980	5990	5990	5990	5990	0
130	20231109	174000	11980	5990	5990	5990	5990	0
131	20231109	173900	11980	5990	5990	5990	5990	0
132	20231109	173800	11980	5990	5990	5990	5990	0
133	20231109	173700	11980	5990	5990	5990	5990	0
134	20231109	173600	11980	5990	5990	5990	5990	0
135	20231109	173500	11980	5990	5990	5990	5990	0
136	20231109	173400	11980	5990	5990	5990	5990	0
137	20231109	173300	11980	5990	5990	5990	5990	0
138	20231109	173200	11980	5990	5990	5990	5990	0
139	20231109	173100	11980	5990	5990	5990	5990	0
140	20231109	173000	11980	5990	5990	5990	5990	0
141	20231109	172900	11980	5990	5990	5990	5990	0
142	20231109	172800	11980	5990	5990	5990	5990	0
143	20231109	172700	11980	5990	5990	5990	5990	0
144	20231109	172600	11980	5990	5990	5990	5990	0
145	20231109	172500	11980	5990	5990	5990	5990	0
146	20231109	172400	11980	5990	5990	5990	5990	0
147	20231109	172300	11980	5990	5990	5990	5990	0
148	20231109	172200	11980	5990	5990	5990	5990	0
149	20231109	172100	11980	5990	5990	5990	5990	0
150	20231109	172000	11980	5990	5990	5990	5990	0
151	20231109	171900	11980	5990	5990	5990	5990	0
152	20231109	171800	11980	5990	5990	5990	5990	2
153	20231109	171700	11980	5990	5990	5990	5990	0
154	20231109	171600	11980	5990	5990	5990	5990	0
155	20231109	171500	11980	5990	5990	5990	5990	0
156	20231109	171400	11980	5990	5990	5990	5990	0
157	20231109	171300	11980	5990	5990	5990	5990	0
158	20231109	171200	11980	5990	5990	5990	5990	0
159	20231109	171100	11980	5990	5990	5990	5990	0
160	20231109	171000	11980	5990	5990	5990	5990	0
161	20231109	170900	11980	5990	5990	5990	5990	0
162	20231109	170800	11980	5990	5990	5990	5990	0
163	20231109	170700	11980	5990	5990	5990	5990	0
164	20231109	170600	11980	5990	5990	5990	5990	0
165	20231109	170500	11980	5990	5990	5990	5990	0
166	20231109	170400	11980	5990	5990	5990	5990	0
167	20231109	170300	11980	5990	5990	5990	5990	0
168	20231109	170200	11980	5990	5990	5990	5990	0
169	20231109	170100	11980	5990	5990	5990	5990	0
170	20231109	170000	11980	5990	5990	5990	5990	0
171	20231109	165900	11980	5990	5990	5990	5990	0
172	20231109	165800	11980	5990	5990	5990	5990	0
173	20231109	165700	11980	5990	5990	5990	5990	0
174	20231109	165600	11980	5990	5990	5990	5990	0
175	20231109	165500	11980	5990	5990	5990	5990	0
176	20231109	165400	11980	5990	5990	5990	5990	0
177	20231109	165300	11980	5990	5990	5990	5990	0
178	20231109	165200	11980	5990	5990	5990	5990	0
179	20231109	165100	11980	5990	5990	5990	5990	0
180	20231109	165000	11980	5990	5990	5990	5990	0
181	20231109	164900	11980	5990	5990	5990	5990	0
182	20231109	164800	11980	5990	5990	5990	5990	2
183	20231109	164700	11980	5990	5990	5990	5990	0
184	20231109	164600	11980	5990	5990	5990	5990	0
185	20231109	164500	11980	5990	5990	5990	5990	0
186	20231109	164400	11980	5990	5990	5990	5990	0
187	20231109	164300	11980	5990	5990	5990	5990	0
188	20231109	164200	11980	5990	5990	5990	5990	0
189	20231109	164100	11980	5990	5990	5990	5990	0
190	20231109	164000	11980	5990	5990	5990	5990	0
191	20231109	163900	11980	5990	5990	5990	5990	0
192	20231109	163800	11980	5990	5990	5990	5990	0
193	20231109	163700	11980	5990	5990	5990	5990	0
194	20231109	163600	11980	5990	5990	5990	5990	0
195	20231109	163500	11980	5990	5990	5990	5990	0
196	20231109	163400	11980	5990	5990	5990	5990	0
197	20231109	163300	11980	5990	5990	5990	5990	0
198	20231109	163200	11980	5990	5990	5990	5990	0
199	20231109	163100	11980	5990	5990	5990	5990	0
200	20231109	163000	11980	5990	5990	5990	5990	0
201	20231109	162900	11980	5990	5990	5990	5990	0
202	20231109	162800	11980	5990	5990	5990	5990	0
203	20231109	162700	11980	5990	5990	5990	5990	0
204	20231109	162600	11980	5990	5990	5990	5990	0
205	20231109	162500	11980	5990	5990	5990	5990	0
206	20231109	162400	11980	5990	5990	5990	5990	0
207	20231109	162300	11980	5990	5990	5990	5990	0
208	20231109	162200	11980	5990	5990	5990	5990	0
209	20231109	162100	11980	5990	5990	5990	5990	0
210	20231109	162000	11980	5990	5990	5990	5990	0
211	20231109	161900	11980	5990	5990	5990	5990	0
212	20231109	161800	11980	5990	5990	5990	5990	2
213	20231109	161700	11980	5990	5990	5990	5990	0
214	20231109	161600	11980	5990	5990	5990	5990	0
215	20231109	161500	11980	5990	5990	5990	5990	0
216	20231109	161400	11980	5990	5990	5990	5990	0
217	20231109	161300	11980	5990	5990	5990	5990	0
218	20231109	161200	11980	5990	5990	5990	5990	0
219	20231109	161100	11980	5990	5990	5990	5990	0
220	20231109	161000	11980	5990	5990	5990	5990	0
221	20231109	160900	11980	5990	5990	5990	5990	0
222	20231109	160800	11980	5990	5990	5990	5990	0
223	20231109	160700	11980	5990	5990	5990	5990	0
224	20231109	160600	11980	5990	5990	5990	5990	0
225	20231109	160500	11980	5990	5990	5990	5990	0
226	20231109	160400	11980	5990	5990	5990	5990	0
227	20231109	160300	11980	5990	5990	5990	5990	0
228	20231109	160200	11980	5990	5990	5990	5990	0
229	20231109	160100	11980	5990	5990	5990	5990	0
230	20231109	160000	11980	5990	5990	5990	5990	0
231	20231109	155900	11980	5990	5990	5990	5990	0
232	20231109	155800	11980	5990	5990	5990	5990	0
233	20231109	155700	11980	5990	5990	5990	5990	0
234	20231109	155600	11980	5990	5990	5990	5990	0
235	20231109	155500	11980	5990	5990	5990	5990	0
236	20231109	155400	11980	5990	5990	5990	5990	0
237	20231109	155300	11980	5990	5990	5990	5990	0
238	20231109	155200	11980	5990	5990	5990	5990	0
239	20231109	155100	11980	5990	5990	5990	5990	0
240	20231109	155000	11980	5990	5990	5990	5990	0
241	20231109	154900	11980	5990	5990	5990	5990	0
242	20231109	154800	11980	5990	5990	5990	5990	2
243	20231109	154700	11980	5990	5990	5990	5990	0
244	20231109	154600	11980	5990	5990	5990	5990	0
245	20231109	154500	11980	5990	5990	5990	5990	0
246	20231109	154400	11980	5990	5990	5990	5990	0
247	20231109	154300	11980	5990	5990	5990	5990	0
248	20231109	154200	11980	5990	5990	5990	5990	0
249	20231109	154100	11980	5990	5990	5990	5990	0
250	20231109	154000	11980	5990	5990	5990	5990	0
251	20231109	153900	11980	5990	5990	5990	5990	0
252	20231109	153800	11980	5990	5990	5990	5990	0
253	20231109	153700	11980	5990	5990	5990	5990	0
254	20231109	153600	11980	5990	5990	5990	5990	0
255	20231109	153500	11980	5990	5990	5990	5990	0
256	20231109	153400	11980	5990	5990	5990	5990	0
257	20231109	153300	11980	5990	5990	5990	5990	0
258	20231109	153200	11980	5990	5990	5990	5990	0
259	20231109	153100	11980	5990	5990	5990	5990	0
260	20231109	153000	11980	5990	5990	5990	5990	0
261	20231109	152900	11980	5990	5990	5990	5990	0
262	20231109	152800	11980	5990	5990	5990	5990	0
263	20231109	152700	11980	5990	5990	5990	5990	0
264	20231109	152600	11980	5990	5990	5990	5990	0
265	20231109	152500	11980	5990	5990	5990	5990	0
266	20231109	152400	11980	5990	5990	5990	5990	0
267	20231109	152300	11980	5990	5990	5990	5990	0
268	20231109	152200	11980	5990	5990	5990	5990	0
269	20231109	152100	11980	5990	5990	5990	5990	0
270	20231109	152000	11980	5990	5990	5990	5990	0
271	20231109	151900	11980	5990	5990	5990	5990	0
272	20231109	151800	11980	5990	5990	5990	5990	0
273	20231109	151700	11980	5990	5990	5990	5990	0
274	20231109	151600	11980	5990	5990	5990	5990	0
275	20231109	151500	11980	5990	5990	5990	5990	0
276	20231109	151400	11980	5990	5990	5990	5990	0
277	20231109	151300	11980	5990	5990	5990	5990	0
278	20231109	151200	11980	5990	5990	5990	5990	0
279	20231109	151100	11980	5990	5990	5990	5990	0
280	20231109	151000	11980	5990	5990	5990	5990	0
281	20231109	150900	11980	5990	5990	5990	5990	0
282	20231109	150800	11980	5990	5990	5990	5990	0
283	20231109	150700	11980	5990	5990	5990	5990	0
284	20231109	150600	11980	5990	5990	5990	5990	0
285	20231109	150500	11980	5990	5990	5990	5990	0
286	20231109	150400	11980	5990	5990	5990	5990	0
287	20231109	150300	11980	5990	5990	5990	5990	0
288	20231109	150200	11980	5990	5990	5990	5990	0
289	20231109	150100	11980	5990	5990	5990	5990	0
290	20231109	150000	11980	5990	5990	5990	5990	0
291	20231109	145900	11980	5990	5990	5990	5990	0
292	20231109	145800	11980	5990	5990	5990	5990	0
293	20231109	145700	11980	5990	5990	5990	5990	0
294	20231109	145600	11980	5990	5990	5990	5990	0
295	20231109	145500	11980	5990	5990	5990	5990	0
296	20231109	145400	11980	5990	5990	5990	5990	0
297	20231109	145300	11980	5990	5990	5990	5990	0
298	20231109	145200	11980	5990	5990	5990	5990	0
299	20231109	145100	11980	5990	5990	5990	5990	0
300	20231109	145000	11980	5990	5990	5990	5990	0
301	20231109	144900	11980	5990	5990	5990	5990	0
302	20231109	144800	11980	5990	5990	5990	5990	0
303	20231109	144700	11980	5990	5990	5990	5990	0
304	20231109	144600	11980	5990	5990	5990	5990	0
305	20231109	144500	11980	5990	5990	5990	5990	0
306	20231109	144400	11980	5990	5990	5990	5990	0
307	20231109	144300	11980	5990	5990	5990	5990	0
308	20231109	144200	11980	5990	5990	5990	5990	0
309	20231109	144100	11980	5990	5990	5990	5990	0
310	20231109	144000	11980	5990	5990	5990	5990	0
311	20231109	143900	11980	5990	5990	5990	5990	0
312	20231109	143800	11980	5990	5990	5990	5990	0
313	20231109	143700	11980	5990	5990	5990	5990	0
314	20231109	143600	11980	5990	5990	5990	5990	0
315	20231109	143500	11980	5990	5990	5990	5990	0
316	20231109	143400	11980	5990	5990	5990	5990	0
317	20231109	143300	11980	5990	5990	5990	5990	0
318	20231109	143200	11980	5990	5990	5990	5990	0
319	20231109	143100	11980	5990	5990	5990	5990	0
320	20231109	143000	11980	5990	5990	5990	5990	0
321	20231109	142900	11980	5990	5990	5990	5990	0
322	20231109	142800	11980	5990	5990	5990	5990	0
323	20231109	142700	11980	5990	5990	5990	5990	0
324	20231109	142600	11980	5990	5990	5990	5990	0
325	20231109	142500	11980	5990	5990	5990	5990	0
326	20231109	142400	11980	5990	5990	5990	5990	0
327	20231109	142300	11980	5990	5990	5990	5990	0
328	20231109	142200	11980	5990	5990	5990	5990	0
329	20231109	142100	11980	5990	5990	5990	5990	0
330	20231109	142000	11980	5990	5990	5990	5990	0
331	20231109	141900	11980	5990	5990	5990	5990	0
332	20231109	141800	11980	5990	5990	5990	5990	0
333	20231109	141700	11980	5990	5990	5990	5990	0
334	20231109	141600	11980	5990	5990	5990	5990	0
335	20231109	141500	11980	5990	5990	5990	5990	0
336	20231109	141400	11980	5990	5990	5990	5990	0
337	20231109	141300	11980	5990	5990	5990	5990	0
338	20231109	141200	11980	5990	5990	5990	5990	0
339	20231109	141100	11980	5990	5990	5990	5990	0
340	20231109	141000	11980	5990	5990	5990	5990	0
341	20231109	140900	11980	5990	5990	5990	5990	0
342	20231109	140800	11980	5990	5990	5990	5990	0
343	20231109	140700	11980	5990	5990	5990	5990	0
344	20231109	140600	11980	5990	5990	5990	5990	0
345	20231109	140500	11980	5990	5990	5990	5990	0
346	20231109	140400	11980	5990	5990	5990	5990	0
347	20231109	140300	11980	5990	5990	5990	5990	0
348	20231109	140200	11980	5990	5990	5990	5990	0
349	20231109	140100	11980	5990	5990	5990	5990	0
350	20231109	140000	11980	5990	5990	5990	5990	0
351	20231109	135900	11980	5990	5990	5990	5990	0
352	20231109	135800	11980	5990	5990	5990	5990	0
353	20231109	135700	11980	5990	5990	5990	5990	0
354	20231109	135600	11980	5990	5990	5990	5990	0
355	20231109	135500	11980	5990	5990	5990	5990	0
356	20231109	135400	11980	5990	5990	5990	5990	0
357	20231109	135300	11980	5990	5990	5990	5990	0
358	20231109	135200	11980	5990	5990	5990	5990	0
359	20231109	135100	11980	5990	5990	5990	5990	0
360	20231109	135000	11980	5990	5990	5990	5990	0
361	20231109	134900	11980	5990	5990	5990	5990	0
362	20231109	134800	11980	5990	5990	5990	5990	0
363	20231109	134700	11980	5990	5990	5990	5990	0
364	20231109	134600	11980	5990	5990	5990	5990	0
365	20231109	134500	11980	5990	5990	5990	5990	0
366	20231109	134400	11980	5990	5990	5990	5990	0
367	20231109	134300	11980	5990	5990	5990	5990	0
368	20231109	134200	11980	5990	5990	5990	5990	0
369	20231109	134100	11980	5990	5990	5990	5990	0
370	20231109	134000	11980	5990	5990	5990	5990	0
371	20231109	133900	11980	5990	5990	5990	5990	0
372	20231109	133800	11980	5990	5990	5990	5990	0
373	20231109	133700	11980	5990	5990	5990	5990	0
374	20231109	133600	11980	5990	5990	5990	5990	0
375	20231109	133500	11980	5990	5990	5990	5990	0
376	20231109	133400	11980	5990	5990	5990	5990	0
377	20231109	133300	11980	5990	5990	5990	5990	0
378	20231109	133200	11980	5990	5990	5990	5990	0
379	20231109	133100	11980	5990	5990	5990	5990	0
380	20231109	133000	11980	5990	5990	5990	5990	0
381	20231109	132900	11980	5990	5990	5990	5990	0
382	20231109	132800	11980	5990	5990	5990	5990	0
383	20231109	132700	11980	5990	5990	5990	5990	0
384	20231109	132600	11980	5990	5990	5990	5990	0
385	20231109	132500	11980	5990	5990	5990	5990	0
386	20231109	132400	11980	5990	5990	5990	5990	0
387	20231109	132300	11980	5990	5990	5990	5990	0
388	20231109	132200	11980	5990	5990	5990	5990	0
389	20231109	132100	11980	5990	5990	5990	5990	0
390	20231109	132000	11980	5990	5990	5990	5990	0
391	20231109	131900	11980	5990	5990	5990	5990	0
392	20231109	131800	11980	5990	5990	5990	5990	0
393	20231109	131700	11980	5990	5990	5990	5990	0
394	20231109	131600	11980	5990	5990	5990	5990	0
395	20231109	131500	11980	5990	5990	5990	5990	0
396	20231109	131400	11980	5990	5990	5990	5990	0
397	20231109	131300	11980	5990	5990	5990	5990	0
398	20231109	131200	11980	5990	5990	5990	5990	0
399	20231109	131100	11980	5990	5990	5990	5990	0
400	20231109	131000	11980	5990	5990	5990	5990	0
401	20231109	130900	11980	5990	5990	5990	5990	0
402	20231109	130800	11980	5990	5990	5990	5990	0
403	20231109	130700	11980	5990	5990	5990	5990	0
404	20231109	130600	11980	5990	5990	5990	5990	0
405	20231109	130500	11980	5990	5990	5990	5990	0
406	20231109	130400	11980	5990	5990	5990	5990	0
407	20231109	130300	11980	5990	5990	5990	5990	0
408	20231109	130200	11980	5990	5990	5990	5990	0
409	20231109	130100	11980	5990	5990	5990	5990	0
410	20231109	130000	11980	5990	5990	5990	5990	0
411	20231109	125900	11980	5990	5990	5990	5990	0
412	20231109	125800	11980	5990	5990	5990	5990	0
413	20231109	125700	11980	5990	5990	5990	5990	0
414	20231109	125600	11980	5990	5990	5990	5990	0
415	20231109	125500	11980	5990	5990	5990	5990	0
416	20231109	125400	11980	5990	5990	5990	5990	0
417	20231109	125300	11980	5990	5990	5990	5990	0
418	20231109	125200	11980	5990	5990	5990	5990	0
419	20231109	125100	11980	5990	5990	5990	5990	0
420	20231109	125000	11980	5990	5990	5990	5990	0
421	20231109	124900	11980	5990	5990	5990	5990	0
422	20231109	124800	11980	5990	5990	5990	5990	0
423	20231109	124700	11980	5990	5990	5990	5990	0
424	20231109	124600	11980	5990	5990	5990	5990	0
425	20231109	124500	11980	5990	5990	5990	5990	0
426	20231109	124400	11980	5990	5990	5990	5990	0
427	20231109	124300	11980	5990	5990	5990	5990	0
428	20231109	124200	11980	5990	5990	5990	5990	0
429	20231109	124100	11980	5990	5990	5990	5990	0
430	20231109	124000	11980	5990	5990	5990	5990	0
431	20231109	123900	11980	5990	5990	5990	5990	0
432	20231109	123800	11980	5990	5990	5990	5990	0
433	20231109	123700	11980	5990	5990	5990	5990	0
434	20231109	123600	11980	5990	5990	5990	5990	0
435	20231109	123500	11980	5990	5990	5990	5990	0
436	20231109	123400	11980	5990	5990	5990	5990	0
437	20231109	123300	11980	5990	5990	5990	5990	0
438	20231109	123200	11980	5990	5990	5990	5990	0
439	20231109	123100	11980	5990	5990	5990	5990	0
440	20231109	123000	11980	5990	5990	5990	5990	0
441	20231109	122900	11980	5990	5990	5990	5990	0
442	20231109	122800	11980	5990	5990	5990	5990	0
443	20231109	122700	11980	5990	5990	5990	5990	0
444	20231109	122600	11980	5990	5990	5990	5990	0
445	20231109	122500	11980	5990	5990	5990	5990	0
446	20231109	122400	11980	5990	5990	5990	5990	0
447	20231109	122300	11980	5990	5990	5990	5990	0
448	20231109	122200	11980	5990	5990	5990	5990	0
449	20231109	122100	11980	5990	5990	5990	5990	0
450	20231109	122000	11980	5990	5990	5990	5990	0
451	20231109	121900	11980	5990	5990	5990	5990	0
452	20231109	121800	11980	5990	5990	5990	5990	0
453	20231109	121700	11980	5990	5990	5990	5990	0
454	20231109	121600	11980	5990	5990	5990	5990	0
455	20231109	121500	11980	5990	5990	5990	5990	0
456	20231109	121400	11980	5990	5990	5990	5990	0
457	20231109	121300	11980	5990	5990	5990	5990	0
458	20231109	121200	11980	5990	5990	5990	5990	0
459	20231109	121100	11980	5990	5990	5990	5990	0
460	20231109	121000	11980	5990	5990	5990	5990	0
461	20231109	120900	11980	5990	5990	5990	5990	0
462	20231109	120800	11980	5990	5990	5990	5990	0
463	20231109	120700	11980	5990	5990	5990	5990	0
464	20231109	120600	11980	5990	5990	5990	5990	0
465	20231109	120500	11980	5990	5990	5990	5990	0
466	20231109	120400	11980	5990	5990	5990	5990	0
467	20231109	120300	11980	5990	5990	5990	5990	0
468	20231109	120200	11980	5990	5990	5990	5990	0
469	20231109	120100	11980	5990	5990	5990	5990	0
470	20231109	120000	11980	5990	5990	5990	5990	0
471	20231109	115900	11980	5990	5990	5990	5990	0
472	20231109	115800	11980	5990	5990	5990	5990	0
473	20231109	115700	11980	5990	5990	5990	5990	0
474	20231109	115600	11980	5990	5990	5990	5990	0
475	20231109	115500	11980	5990	5990	5990	5990	0
476	20231109	115400	11980	5990	5990	5990	5990	0
477	20231109	115300	11980	5990	5990	5990	5990	0
478	20231109	115200	11980	5990	5990	5990	5990	0
479	20231109	115100	11980	5990	5990	5990	5990	0
480	20231109	115000	11980	5990	5990	5990	5990	0
481	20231109	114900	11980	5990	5990	5990	5990	0
482	20231109	114800	11980	5990	5990	5990	5990	0
483	20231109	114700	11980	5990	5990	5990	5990	0
484	20231109	114600	11980	5990	5990	5990	5990	0
485	20231109	114500	11980	5990	5990	5990	5990	0
486	20231109	114400	11980	5990	5990	5990	5990	0
487	20231109	114300	11980	5990	5990	5990	5990	0
488	20231109	114200	11980	5990	5990	5990	5990	0
489	20231109	114100	11980	5990	5990	5990	5990	0
490	20231109	114000	11980	5990	5990	5990	5990	0
491	20231109	113900	11980	5990	5990	5990	5990	0
492	20231109	113800	11980	5990	5990	5990	5990	0
493	20231109	113700	11980	5990	5990	5990	5990	0
494	20231109	113600	11980	5990	5990	5990	5990	0
495	20231109	113500	11980	5990	5990	5990	5990	0
496	20231109	113400	11980	5990	5990	5990	5990	0
497	20231109	113300	11980	5990	5990	5990	5990	0
498	20231109	113200	11980	5990	5990	5990	5990	0
499	20231109	113100	11980	5990	5990	5990	5990	0
500	20231109	113000	11980	5990	5990	5990	5990	0
501	20231109	112900	11980	5990	5990	5990	5990	0
502	20231109	112800	11980	5990	5990	5990	5990	0
503	20231109	112700	11980	5990	5990	5990	5990	0
504	20231109	112600	11980	5990	5990	5990	5990	0
505	20231109	112500	11980	5990	5990	5990	5990	0
506	20231109	112400	11980	5990	5990	5990	5990	0
507	20231109	112300	11980	5990	5990	5990	5990	0
508	20231109	112200	11980	5990	5990	5990	5990	0
509	20231109	112100	11980	5990	5990	5990	5990	0
510	20231109	112000	11980	5990	5990	5990	5990	0
511	20231109	111900	11980	5990	5990	5990	5990	0
512	20231109	111800	11980	5990	5990	5990	5990	0
513	20231109	111700	11980	5990	5990	5990	5990	0
514	20231109	111600	11980	5990	5990	5990	5990	0
515	20231109	111500	11980	5990	5990	5990	5990	0
516	20231109	111400	11980	5990	5990	5990	5990	0
517	20231109	111300	11980	5990	5990	5990	5990	0
518	20231109	111200	11980	5990	5990	5990	5990	0
519	20231109	111100	11980	5990	5990	5990	5990	0
520	20231109	111000	11980	5990	5990	5990	5990	0
521	20231109	110900	11980	5990	5990	5990	5990	0
522	20231109	110800	11980	5990	5990	5990	5990	0
523	20231109	110700	11980	5990	5990	5990	5990	0
524	20231109	110600	11980	5990	5990	5990	5990	0
525	20231109	110500	11980	5990	5990	5990	5990	0
526	20231109	110400	11980	5990	5990	5990	5990	0
527	20231109	110300	11980	5990	5990	5990	5990	0
528	20231109	110200	11980	5990	5990	5990	5990	0
529	20231109	110100	11980	5990	5990	5990	5990	0
530	20231109	110000	11980	5990	5990	5990	5990	0
531	20231109	105900	11980	5990	5990	5990	5990	0
532	20231109	105800	11980	5990	5990	5990	5990	0
533	20231109	105700	11980	5990	5990	5990	5990	0
534	20231109	105600	11980	5990	5990	5990	5990	0
535	20231109	105500	11980	5990	5990	5990	5990	0
536	20231109	105400	11980	5990	5990	5990	5990	0
537	20231109	105300	11980	5990	5990	5990	5990	0
538	20231109	105200	11980	5990	5990	5990	5990	0
539	20231109	105100	11980	5990	5990	5990	5990	0
540	20231109	105000	11980	5990	5990	5990	5990	0
541	20231109	104900	11980	5990	5990	5990	5990	0
542	20231109	104800	11980	5990	5990	5990	5990	0
543	20231109	104700	11980	5990	5990	5990	5990	0
544	20231109	104600	11980	5990	5990	5990	5990	0
545	20231109	104500	11980	5990	5990	5990	5990	0
546	20231109	104400	11980	5990	5990	5990	5990	0
547	20231109	104300	11980	5990	5990	5990	5990	0
548	20231109	104200	11980	5990	5990	5990	5990	0
549	20231109	104100	11980	5990	5990	5990	5990	0
550	20231109	104000	11980	5990	5990	5990	5990	0
551	20231109	103900	11980	5990	5990	5990	5990	0
552	20231109	103800	11980	5990	5990	5990	5990	0
553	20231109	103700	11980	5990	5990	5990	5990	0
554	20231109	103600	11980	5990	5990	5990	5990	0
555	20231109	103500	11980	5990	5990	5990	5990	0
556	20231109	103400	11980	5990	5990	5990	5990	0
557	20231109	103300	11980	5990	5990	5990	5990	0
558	20231109	103200	11980	5990	5990	5990	5990	0
559	20231109	103100	11980	5990	5990	5990	5990	0
560	20231109	103000	11980	5990	5990	5990	5990	0
561	20231109	102900	11980	5990	5990	5990	5990	0
562	20231109	102800	11980	5990	5990	5990	5990	0
563	20231109	102700	11980	5990	5990	5990	5990	0
564	20231109	102600	11980	5990	5990	5990	5990	0
565	20231109	102500	11980	5990	5990	5990	5990	0
566	20231109	102400	11980	5990	5990	5990	5990	0
567	20231109	102300	11980	5990	5990	5990	5990	0
568	20231109	102200	11980	5990	5990	5990	5990	0
569	20231109	102100	11980	5990	5990	5990	5990	0
570	20231109	102000	11980	5990	5990	5990	5990	0
571	20231109	101900	11980	5990	5990	5990	5990	0
572	20231109	101800	11980	5990	5990	5990	5990	0
573	20231109	101700	11980	5990	5990	5990	5990	0
574	20231109	101600	11980	5990	5990	5990	5990	0
575	20231109	101500	11980	5990	5990	5990	5990	0
576	20231109	101400	11980	5990	5990	5990	5990	0
577	20231109	101300	11980	5990	5990	5990	5990	0
578	20231109	101200	11980	5990	5990	5990	5990	0
579	20231109	101100	11980	5990	5990	5990	5990	0
580	20231109	101000	11980	5990	5990	5990	5990	0
581	20231109	100900	11980	5990	5990	5990	5990	0
582	20231109	100800	11980	5990	5990	5990	5990	0
583	20231109	100700	11980	5990	5990	5990	5990	0
584	20231109	100600	11980	5990	5990	5990	5990	0
585	20231109	100500	11980	5990	5990	5990	5990	0
586	20231109	100400	11980	5990	5990	5990	5990	0
587	20231109	100300	11980	5990	5990	5990	5990	0
588	20231109	100200	11980	5990	5990	5990	5990	0
589	20231109	100100	11980	5990	5990	5990	5990	0
590	20231109	100000	11980	5990	5990	5990	5990	0
591	20231109	095900	11980	5990	5990	5990	5990	0
592	20231109	095800	11980	5990	5990	5990	5990	0
593	20231109	095700	11980	5990	5990	5990	5990	0
594	20231109	095600	11980	5990	5990	5990	5990	0
595	20231109	095500	11980	5990	5990	5990	5990	0
596	20231109	095400	11980	5990	5990	5990	5990	0
597	20231109	095300	11980	5990	5990	5990	5990	0
598	20231109	095200	11980	5990	5990	5990	5990	0
599	20231109	095100	11980	5990	5990	5990	5990	2
600	20231109	095000	0	5950	5950	5950	5950	0
601	20231109	094900	0	5950	5950	5950	5950	0
602	20231109	094800	0	5950	5950	5950	5950	0
603	20231109	094700	0	5950	5950	5950	5950	0
604	20231109	094600	0	5950	5950	5950	5950	0
605	20231109	094500	0	5950	5950	5950	5950	0
606	20231109	094400	0	5950	5950	5950	5950	0
607	20231109	094300	0	5950	5950	5950	5950	0
608	20231109	094200	0	5950	5950	5950	5950	0
609	20231109	094100	0	5950	5950	5950	5950	0
610	20231109	094000	0	5950	5950	5950	5950	0
611	20231109	093900	0	5950	5950	5950	5950	0
612	20231109	093800	0	5950	5950	5950	5950	0
613	20231109	093700	0	5950	5950	5950	5950	0
614	20231109	093600	0	5950	5950	5950	5950	0
615	20231109	093500	0	5950	5950	5950	5950	0
616	20231109	093400	0	5950	5950	5950	5950	0
617	20231109	093300	0	5950	5950	5950	5950	0
618	20231109	093200	0	5950	5950	5950	5950	0
619	20231109	093100	0	5950	5950	5950	5950	0
620	20231109	093000	0	5950	5950	5950	5950	0
621	20231109	092900	0	5950	5950	5950	5950	0
622	20231109	092800	0	5950	5950	5950	5950	0
623	20231109	092700	0	5950	5950	5950	5950	0
624	20231109	092600	0	5950	5950	5950	5950	0
625	20231109	092500	0	5950	5950	5950	5950	0
626	20231109	092400	0	5950	5950	5950	5950	0
627	20231109	092300	0	5950	5950	5950	5950	0
628	20231109	092200	0	5950	5950	5950	5950	0
629	20231109	092100	0	5950	5950	5950	5950	0
630	20231109	092000	0	5950	5950	5950	5950	0
631	20231109	091900	0	5950	5950	5950	5950	0
632	20231109	091800	0	5950	5950	5950	5950	0
633	20231109	091700	0	5950	5950	5950	5950	0
634	20231109	091600	0	5950	5950	5950	5950	0
635	20231109	091500	0	5950	5950	5950	5950	0
636	20231109	091400	0	5950	5950	5950	5950	0
637	20231109	091300	0	5950	5950	5950	5950	0
638	20231109	091200	0	5950	5950	5950	5950	0
639	20231109	091100	0	5950	5950	5950	5950	0
640	20231109	091000	0	5950	5950	5950	5950	0
641	20231109	090900	0	5950	5950	5950	5950	0
642	20231109	090800	0	5950	5950	5950	5950	0
643	20231109	090700	0	5950	5950	5950	5950	0
644	20231109	090600	0	5950	5950	5950	5950	0
645	20231109	090500	0	5950	5950	5950	5950	0
646	20231109	090400	0	5950	5950	5950	5950	0
647	20231109	090300	0	5950	5950	5950	5950	0
648	20231109	090200	0	5950	5950	5950	5950	0
649	20231109	090100	0	5950	5950	5950	5950	0
650	20231109	090000	0	5950	5950	5950	5950	0