KissMeData/176750/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202600	4158090	5640	5640	5640	5640	1
3	20231108	202500	4158090	5640	5640	5640	5640	0
4	20231108	202400	4158090	5640	5640	5640	5640	0
5	20231108	202300	4158090	5640	5640	5640	5640	0
6	20231108	202200	4158090	5640	5640	5640	5640	0
7	20231108	202100	4158090	5640	5640	5640	5640	0
8	20231108	202000	4158090	5640	5640	5640	5640	0
9	20231108	201900	4158090	5640	5640	5640	5640	0
10	20231108	201800	4158090	5640	5640	5640	5640	0
11	20231108	201700	4158090	5640	5640	5640	5640	0
12	20231108	201600	4158090	5640	5640	5640	5640	0
13	20231108	201500	4158090	5640	5640	5640	5640	0
14	20231108	201400	4158090	5640	5640	5640	5640	0
15	20231108	201300	4158090	5640	5640	5640	5640	0
16	20231108	201200	4158090	5640	5640	5640	5640	0
17	20231108	201100	4158090	5640	5640	5640	5640	0
18	20231108	201000	4158090	5640	5640	5640	5640	0
19	20231108	200900	4158090	5640	5640	5640	5640	0
20	20231108	200800	4158090	5640	5640	5640	5640	0
21	20231108	200700	4158090	5640	5640	5640	5640	0
22	20231108	200600	4158090	5640	5640	5640	5640	0
23	20231108	200500	4158090	5640	5640	5640	5640	0
24	20231108	200400	4158090	5640	5640	5640	5640	0
25	20231108	200300	4158090	5640	5640	5640	5640	0
26	20231108	200200	4158090	5640	5640	5640	5640	0
27	20231108	200100	4158090	5640	5640	5640	5640	0
28	20231108	200000	4158090	5640	5640	5640	5640	0
29	20231108	195900	4158090	5640	5640	5640	5640	0
30	20231108	195800	4158090	5640	5640	5640	5640	0
31	20231108	195700	4158090	5640	5640	5640	5640	0
32	20231108	195600	4158090	5640	5640	5640	5640	1
33	20231108	195500	4158090	5640	5640	5640	5640	0
34	20231108	195400	4158090	5640	5640	5640	5640	0
35	20231108	195300	4158090	5640	5640	5640	5640	0
36	20231108	195200	4158090	5640	5640	5640	5640	0
37	20231108	195100	4158090	5640	5640	5640	5640	0
38	20231108	195000	4158090	5640	5640	5640	5640	0
39	20231108	194900	4158090	5640	5640	5640	5640	0
40	20231108	194800	4158090	5640	5640	5640	5640	0
41	20231108	194700	4158090	5640	5640	5640	5640	0
42	20231108	194600	4158090	5640	5640	5640	5640	0
43	20231108	194500	4158090	5640	5640	5640	5640	0
44	20231108	194400	4158090	5640	5640	5640	5640	0
45	20231108	194300	4158090	5640	5640	5640	5640	0
46	20231108	194200	4158090	5640	5640	5640	5640	0
47	20231108	194100	4158090	5640	5640	5640	5640	0
48	20231108	194000	4158090	5640	5640	5640	5640	0
49	20231108	193900	4158090	5640	5640	5640	5640	0
50	20231108	193800	4158090	5640	5640	5640	5640	0
51	20231108	193700	4158090	5640	5640	5640	5640	0
52	20231108	193600	4158090	5640	5640	5640	5640	0
53	20231108	193500	4158090	5640	5640	5640	5640	0
54	20231108	193400	4158090	5640	5640	5640	5640	0
55	20231108	193300	4158090	5640	5640	5640	5640	0
56	20231108	193200	4158090	5640	5640	5640	5640	0
57	20231108	193100	4158090	5640	5640	5640	5640	0
58	20231108	193000	4158090	5640	5640	5640	5640	0
59	20231108	192900	4158090	5640	5640	5640	5640	0
60	20231108	192800	4158090	5640	5640	5640	5640	0
61	20231108	192700	4158090	5640	5640	5640	5640	0
62	20231108	192600	4158090	5640	5640	5640	5640	1
63	20231108	192500	4158090	5640	5640	5640	5640	0
64	20231108	192400	4158090	5640	5640	5640	5640	0
65	20231108	192300	4158090	5640	5640	5640	5640	0
66	20231108	192200	4158090	5640	5640	5640	5640	0
67	20231108	192100	4158090	5640	5640	5640	5640	0
68	20231108	192000	4158090	5640	5640	5640	5640	0
69	20231108	191900	4158090	5640	5640	5640	5640	0
70	20231108	191800	4158090	5640	5640	5640	5640	0
71	20231108	191700	4158090	5640	5640	5640	5640	0
72	20231108	191600	4158090	5640	5640	5640	5640	0
73	20231108	191500	4158090	5640	5640	5640	5640	0
74	20231108	191400	4158090	5640	5640	5640	5640	0
75	20231108	191300	4158090	5640	5640	5640	5640	0
76	20231108	191200	4158090	5640	5640	5640	5640	0
77	20231108	191100	4158090	5640	5640	5640	5640	0
78	20231108	191000	4158090	5640	5640	5640	5640	0
79	20231108	190900	4158090	5640	5640	5640	5640	0
80	20231108	190800	4158090	5640	5640	5640	5640	0
81	20231108	190700	4158090	5640	5640	5640	5640	0
82	20231108	190600	4158090	5640	5640	5640	5640	0
83	20231108	190500	4158090	5640	5640	5640	5640	0
84	20231108	190400	4158090	5640	5640	5640	5640	0
85	20231108	190300	4158090	5640	5640	5640	5640	0
86	20231108	190200	4158090	5640	5640	5640	5640	0
87	20231108	190100	4158090	5640	5640	5640	5640	0
88	20231108	190000	4158090	5640	5640	5640	5640	0
89	20231108	185900	4158090	5640	5640	5640	5640	0
90	20231108	185800	4158090	5640	5640	5640	5640	0
91	20231108	185700	4158090	5640	5640	5640	5640	0
92	20231108	185600	4158090	5640	5640	5640	5640	1
93	20231108	185500	4158090	5640	5640	5640	5640	0
94	20231108	185400	4158090	5640	5640	5640	5640	0
95	20231108	185300	4158090	5640	5640	5640	5640	0
96	20231108	185200	4158090	5640	5640	5640	5640	0
97	20231108	185100	4158090	5640	5640	5640	5640	0
98	20231108	185000	4158090	5640	5640	5640	5640	0
99	20231108	184900	4158090	5640	5640	5640	5640	0
100	20231108	184800	4158090	5640	5640	5640	5640	0
101	20231108	184700	4158090	5640	5640	5640	5640	0
102	20231108	184600	4158090	5640	5640	5640	5640	0
103	20231108	184500	4158090	5640	5640	5640	5640	0
104	20231108	184400	4158090	5640	5640	5640	5640	0
105	20231108	184300	4158090	5640	5640	5640	5640	0
106	20231108	184200	4158090	5640	5640	5640	5640	0
107	20231108	184100	4158090	5640	5640	5640	5640	0
108	20231108	184000	4158090	5640	5640	5640	5640	0
109	20231108	183900	4158090	5640	5640	5640	5640	0
110	20231108	183800	4158090	5640	5640	5640	5640	0
111	20231108	183700	4158090	5640	5640	5640	5640	0
112	20231108	183600	4158090	5640	5640	5640	5640	0
113	20231108	183500	4158090	5640	5640	5640	5640	0
114	20231108	183400	4158090	5640	5640	5640	5640	0
115	20231108	183300	4158090	5640	5640	5640	5640	0
116	20231108	183200	4158090	5640	5640	5640	5640	0
117	20231108	183100	4158090	5640	5640	5640	5640	0
118	20231108	183000	4158090	5640	5640	5640	5640	0
119	20231108	182900	4158090	5640	5640	5640	5640	0
120	20231108	182800	4158090	5640	5640	5640	5640	0
121	20231108	182700	4158090	5640	5640	5640	5640	0
122	20231108	182600	4158090	5640	5640	5640	5640	1
123	20231108	182500	4158090	5640	5640	5640	5640	0
124	20231108	182400	4158090	5640	5640	5640	5640	0
125	20231108	182300	4158090	5640	5640	5640	5640	0
126	20231108	182200	4158090	5640	5640	5640	5640	0
127	20231108	182100	4158090	5640	5640	5640	5640	0
128	20231108	182000	4158090	5640	5640	5640	5640	0
129	20231108	181900	4158090	5640	5640	5640	5640	0
130	20231108	181800	4158090	5640	5640	5640	5640	0
131	20231108	181700	4158090	5640	5640	5640	5640	0
132	20231108	181600	4158090	5640	5640	5640	5640	0
133	20231108	181500	4158090	5640	5640	5640	5640	0
134	20231108	181400	4158090	5640	5640	5640	5640	0
135	20231108	181300	4158090	5640	5640	5640	5640	0
136	20231108	181200	4158090	5640	5640	5640	5640	0
137	20231108	181100	4158090	5640	5640	5640	5640	0
138	20231108	181000	4158090	5640	5640	5640	5640	0
139	20231108	180900	4158090	5640	5640	5640	5640	0
140	20231108	180800	4158090	5640	5640	5640	5640	0
141	20231108	180700	4158090	5640	5640	5640	5640	0
142	20231108	180600	4158090	5640	5640	5640	5640	0
143	20231108	180500	4158090	5640	5640	5640	5640	0
144	20231108	180400	4158090	5640	5640	5640	5640	0
145	20231108	180300	4158090	5640	5640	5640	5640	0
146	20231108	180200	4158090	5640	5640	5640	5640	0
147	20231108	180100	4158090	5640	5640	5640	5640	0
148	20231108	180000	4158090	5640	5640	5640	5640	0
149	20231108	175900	4158090	5640	5640	5640	5640	0
150	20231108	175800	4158090	5640	5640	5640	5640	0
151	20231108	175700	4158090	5640	5640	5640	5640	0
152	20231108	175600	4158090	5640	5640	5640	5640	1
153	20231108	175500	4158090	5640	5640	5640	5640	0
154	20231108	175400	4158090	5640	5640	5640	5640	0
155	20231108	175300	4158090	5640	5640	5640	5640	0
156	20231108	175200	4158090	5640	5640	5640	5640	0
157	20231108	175100	4158090	5640	5640	5640	5640	0
158	20231108	175000	4158090	5640	5640	5640	5640	0
159	20231108	174900	4158090	5640	5640	5640	5640	0
160	20231108	174800	4158090	5640	5640	5640	5640	0
161	20231108	174700	4158090	5640	5640	5640	5640	0
162	20231108	174600	4158090	5640	5640	5640	5640	0
163	20231108	174500	4158090	5640	5640	5640	5640	0
164	20231108	174400	4158090	5640	5640	5640	5640	0
165	20231108	174300	4158090	5640	5640	5640	5640	0
166	20231108	174200	4158090	5640	5640	5640	5640	0
167	20231108	174100	4158090	5640	5640	5640	5640	0
168	20231108	174000	4158090	5640	5640	5640	5640	0
169	20231108	173900	4158090	5640	5640	5640	5640	0
170	20231108	173800	4158090	5640	5640	5640	5640	0
171	20231108	173700	4158090	5640	5640	5640	5640	0
172	20231108	173600	4158090	5640	5640	5640	5640	0
173	20231108	173500	4158090	5640	5640	5640	5640	0
174	20231108	173400	4158090	5640	5640	5640	5640	0
175	20231108	173300	4158090	5640	5640	5640	5640	0
176	20231108	173200	4158090	5640	5640	5640	5640	0
177	20231108	173100	4158090	5640	5640	5640	5640	0
178	20231108	173000	4158090	5640	5640	5640	5640	0
179	20231108	172900	4158090	5640	5640	5640	5640	0
180	20231108	172800	4158090	5640	5640	5640	5640	0
181	20231108	172700	4158090	5640	5640	5640	5640	0
182	20231108	172600	4158090	5640	5640	5640	5640	1
183	20231108	172500	4158090	5640	5640	5640	5640	0
184	20231108	172400	4158090	5640	5640	5640	5640	0
185	20231108	172300	4158090	5640	5640	5640	5640	0
186	20231108	172200	4158090	5640	5640	5640	5640	0
187	20231108	172100	4158090	5640	5640	5640	5640	0
188	20231108	172000	4158090	5640	5640	5640	5640	0
189	20231108	171900	4158090	5640	5640	5640	5640	0
190	20231108	171800	4158090	5640	5640	5640	5640	0
191	20231108	171700	4158090	5640	5640	5640	5640	0
192	20231108	171600	4158090	5640	5640	5640	5640	0
193	20231108	171500	4158090	5640	5640	5640	5640	0
194	20231108	171400	4158090	5640	5640	5640	5640	0
195	20231108	171300	4158090	5640	5640	5640	5640	0
196	20231108	171200	4158090	5640	5640	5640	5640	0
197	20231108	171100	4158090	5640	5640	5640	5640	0
198	20231108	171000	4158090	5640	5640	5640	5640	0
199	20231108	170900	4158090	5640	5640	5640	5640	0
200	20231108	170800	4158090	5640	5640	5640	5640	0
201	20231108	170700	4158090	5640	5640	5640	5640	0
202	20231108	170600	4158090	5640	5640	5640	5640	0
203	20231108	170500	4158090	5640	5640	5640	5640	0
204	20231108	170400	4158090	5640	5640	5640	5640	0
205	20231108	170300	4158090	5640	5640	5640	5640	0
206	20231108	170200	4158090	5640	5640	5640	5640	0
207	20231108	170100	4158090	5640	5640	5640	5640	0
208	20231108	170000	4158090	5640	5640	5640	5640	0
209	20231108	165900	4158090	5640	5640	5640	5640	0
210	20231108	165800	4158090	5640	5640	5640	5640	0
211	20231108	165700	4158090	5640	5640	5640	5640	0
212	20231108	165600	4158090	5640	5640	5640	5640	1
213	20231108	165500	4158090	5640	5640	5640	5640	0
214	20231108	165400	4158090	5640	5640	5640	5640	0
215	20231108	165300	4158090	5640	5640	5640	5640	0
216	20231108	165200	4158090	5640	5640	5640	5640	0
217	20231108	165100	4158090	5640	5640	5640	5640	0
218	20231108	165000	4158090	5640	5640	5640	5640	0
219	20231108	164900	4158090	5640	5640	5640	5640	0
220	20231108	164800	4158090	5640	5640	5640	5640	0
221	20231108	164700	4158090	5640	5640	5640	5640	0
222	20231108	164600	4158090	5640	5640	5640	5640	0
223	20231108	164500	4158090	5640	5640	5640	5640	0
224	20231108	164400	4158090	5640	5640	5640	5640	0
225	20231108	164300	4158090	5640	5640	5640	5640	0
226	20231108	164200	4158090	5640	5640	5640	5640	0
227	20231108	164100	4158090	5640	5640	5640	5640	0
228	20231108	164000	4158090	5640	5640	5640	5640	0
229	20231108	163900	4158090	5640	5640	5640	5640	0
230	20231108	163800	4158090	5640	5640	5640	5640	0
231	20231108	163700	4158090	5640	5640	5640	5640	0
232	20231108	163600	4158090	5640	5640	5640	5640	0
233	20231108	163500	4158090	5640	5640	5640	5640	0
234	20231108	163400	4158090	5640	5640	5640	5640	0
235	20231108	163300	4158090	5640	5640	5640	5640	0
236	20231108	163200	4158090	5640	5640	5640	5640	0
237	20231108	163100	4158090	5640	5640	5640	5640	0
238	20231108	163000	4158090	5640	5640	5640	5640	0
239	20231108	162900	4158090	5640	5640	5640	5640	0
240	20231108	162800	4158090	5640	5640	5640	5640	0
241	20231108	162700	4158090	5640	5640	5640	5640	0
242	20231108	162600	4158090	5640	5640	5640	5640	1
243	20231108	162500	4158090	5640	5640	5640	5640	0
244	20231108	162400	4158090	5640	5640	5640	5640	0
245	20231108	162300	4158090	5640	5640	5640	5640	0
246	20231108	162200	4158090	5640	5640	5640	5640	0
247	20231108	162100	4158090	5640	5640	5640	5640	0
248	20231108	162000	4158090	5640	5640	5640	5640	0
249	20231108	161900	4158090	5640	5640	5640	5640	0
250	20231108	161800	4158090	5640	5640	5640	5640	0
251	20231108	161700	4158090	5640	5640	5640	5640	0
252	20231108	161600	4158090	5640	5640	5640	5640	0
253	20231108	161500	4158090	5640	5640	5640	5640	0
254	20231108	161400	4158090	5640	5640	5640	5640	0
255	20231108	161300	4158090	5640	5640	5640	5640	0
256	20231108	161200	4158090	5640	5640	5640	5640	0
257	20231108	161100	4158090	5640	5640	5640	5640	0
258	20231108	161000	4158090	5640	5640	5640	5640	0
259	20231108	160900	4158090	5640	5640	5640	5640	0
260	20231108	160800	4158090	5640	5640	5640	5640	0
261	20231108	160700	4158090	5640	5640	5640	5640	0
262	20231108	160600	4158090	5640	5640	5640	5640	0
263	20231108	160500	4158090	5640	5640	5640	5640	0
264	20231108	160400	4158090	5640	5640	5640	5640	0
265	20231108	160300	4158090	5640	5640	5640	5640	0
266	20231108	160200	4158090	5640	5640	5640	5640	0
267	20231108	160100	4158090	5640	5640	5640	5640	0
268	20231108	160000	4158090	5640	5640	5640	5640	0
269	20231108	155900	4158090	5640	5640	5640	5640	0
270	20231108	155800	4158090	5640	5640	5640	5640	0
271	20231108	155700	4158090	5640	5640	5640	5640	0
272	20231108	155600	4158090	5640	5640	5640	5640	1
273	20231108	155500	4158090	5640	5640	5640	5640	0
274	20231108	155400	4158090	5640	5640	5640	5640	0
275	20231108	155300	4158090	5640	5640	5640	5640	0
276	20231108	155200	4158090	5640	5640	5640	5640	0
277	20231108	155100	4158090	5640	5640	5640	5640	0
278	20231108	155000	4158090	5640	5640	5640	5640	0
279	20231108	154900	4158090	5640	5640	5640	5640	0
280	20231108	154800	4158090	5640	5640	5640	5640	0
281	20231108	154700	4158090	5640	5640	5640	5640	0
282	20231108	154600	4158090	5640	5640	5640	5640	0
283	20231108	154500	4158090	5640	5640	5640	5640	0
284	20231108	154400	4158090	5640	5640	5640	5640	0
285	20231108	154300	4158090	5640	5640	5640	5640	0
286	20231108	154200	4158090	5640	5640	5640	5640	0
287	20231108	154100	4158090	5640	5640	5640	5640	0
288	20231108	154000	4158090	5640	5640	5640	5640	0
289	20231108	153900	4158090	5640	5640	5640	5640	0
290	20231108	153800	4158090	5640	5640	5640	5640	0
291	20231108	153700	4158090	5640	5640	5640	5640	0
292	20231108	153600	4158090	5640	5640	5640	5640	0
293	20231108	153500	4158090	5640	5640	5640	5640	0
294	20231108	153400	4158090	5640	5640	5640	5640	0
295	20231108	153300	4158090	5640	5640	5640	5640	0
296	20231108	153200	4158090	5640	5640	5640	5640	0
297	20231108	153100	4158090	5640	5640	5640	5640	0
298	20231108	153000	4158090	5640	5640	5640	5640	1
299	20231108	152900	4152450	5640	5640	5640	5640	0
300	20231108	152800	4152450	5640	5640	5640	5640	0
301	20231108	152700	4152450	5640	5640	5640	5640	0
302	20231108	152600	4152450	5640	5640	5640	5640	0
303	20231108	152500	4152450	5640	5640	5640	5640	0
304	20231108	152400	4152450	5640	5640	5640	5640	0
305	20231108	152300	4152450	5640	5640	5640	5640	0
306	20231108	152200	4152450	5640	5640	5640	5640	0
307	20231108	152100	4152450	5640	5640	5640	5640	0
308	20231108	152000	4152450	5640	5640	5640	5640	0
309	20231108	151900	4152450	5640	5510	5640	5510	300
310	20231108	151800	2493600	5510	5510	5510	5510	0
311	20231108	151700	2493600	5510	5510	5510	5510	0
312	20231108	151600	2493600	5510	5510	5510	5510	0
313	20231108	151500	2493600	5510	5510	5510	5510	1
314	20231108	151400	2488090	5470	5470	5470	5470	0
315	20231108	151300	2488090	5470	5470	5470	5470	0
316	20231108	151200	2488090	5470	5470	5470	5470	0
317	20231108	151100	2488090	5470	5470	5470	5470	0
318	20231108	151000	2488090	5470	5470	5470	5470	0
319	20231108	150900	2488090	5470	5470	5470	5470	0
320	20231108	150800	2488090	5470	5470	5470	5470	0
321	20231108	150700	2488090	5470	5470	5470	5470	0
322	20231108	150600	2488090	5470	5470	5470	5470	0
323	20231108	150500	2488090	5470	5470	5470	5470	0
324	20231108	150400	2488090	5470	5470	5470	5470	0
325	20231108	150300	2488090	5470	5470	5470	5470	0
326	20231108	150200	2488090	5470	5470	5470	5470	0
327	20231108	150100	2488090	5470	5470	5470	5470	100
328	20231108	150000	1941090	5530	5530	5530	5530	0
329	20231108	145900	1941090	5530	5530	5530	5530	0
330	20231108	145800	1941090	5530	5530	5530	5530	0
331	20231108	145700	1941090	5530	5530	5530	5530	0
332	20231108	145600	1941090	5530	5530	5530	5530	0
333	20231108	145500	1941090	5530	5530	5530	5530	0
334	20231108	145400	1941090	5530	5530	5530	5530	0
335	20231108	145300	1941090	5530	5530	5530	5530	0
336	20231108	145200	1941090	5530	5530	5530	5530	0
337	20231108	145100	1941090	5530	5530	5530	5530	0
338	20231108	145000	1941090	5530	5530	5530	5530	0
339	20231108	144900	1941090	5530	5530	5530	5530	0
340	20231108	144800	1941090	5530	5530	5530	5530	0
341	20231108	144700	1941090	5530	5530	5530	5530	0
342	20231108	144600	1941090	5530	5530	5530	5530	0
343	20231108	144500	1941090	5530	5530	5530	5530	0
344	20231108	144400	1941090	5530	5530	5530	5530	0
345	20231108	144300	1941090	5530	5530	5530	5530	0
346	20231108	144200	1941090	5530	5530	5530	5530	0
347	20231108	144100	1941090	5530	5530	5530	5530	0
348	20231108	144000	1941090	5530	5530	5530	5530	0
349	20231108	143900	1941090	5530	5530	5530	5530	0
350	20231108	143800	1941090	5530	5530	5530	5530	0
351	20231108	143700	1941090	5530	5530	5530	5530	0
352	20231108	143600	1941090	5530	5530	5530	5530	0
353	20231108	143500	1941090	5530	5530	5530	5530	0
354	20231108	143400	1941090	5530	5530	5530	5530	0
355	20231108	143300	1941090	5530	5530	5530	5530	0
356	20231108	143200	1941090	5530	5530	5530	5530	0
357	20231108	143100	1941090	5530	5530	5530	5530	0
358	20231108	143000	1941090	5530	5530	5530	5530	0
359	20231108	142900	1941090	5530	5530	5530	5530	0
360	20231108	142800	1941090	5530	5530	5530	5530	0
361	20231108	142700	1941090	5530	5530	5530	5530	0
362	20231108	142600	1941090	5530	5530	5530	5530	0
363	20231108	142500	1941090	5530	5530	5530	5530	0
364	20231108	142400	1941090	5530	5530	5530	5530	0
365	20231108	142300	1941090	5530	5530	5530	5530	0
366	20231108	142200	1941090	5530	5530	5530	5530	0
367	20231108	142100	1941090	5530	5530	5530	5530	0
368	20231108	142000	1941090	5530	5530	5530	5530	0
369	20231108	141900	1941090	5530	5530	5530	5530	0
370	20231108	141800	1941090	5530	5530	5530	5530	0
371	20231108	141700	1941090	5530	5530	5530	5530	0
372	20231108	141600	1941090	5530	5530	5530	5530	0
373	20231108	141500	1941090	5530	5530	5530	5530	0
374	20231108	141400	1941090	5530	5530	5530	5530	0
375	20231108	141300	1941090	5530	5530	5530	5530	0
376	20231108	141200	1941090	5530	5530	5530	5530	0
377	20231108	141100	1941090	5530	5530	5530	5530	0
378	20231108	141000	1941090	5530	5530	5530	5530	0
379	20231108	140900	1941090	5530	5530	5530	5530	0
380	20231108	140800	1941090	5530	5530	5530	5530	0
381	20231108	140700	1941090	5530	5530	5530	5530	0
382	20231108	140600	1941090	5530	5530	5530	5530	0
383	20231108	140500	1941090	5530	5530	5530	5530	0
384	20231108	140400	1941090	5530	5530	5530	5530	0
385	20231108	140300	1941090	5530	5530	5530	5530	0
386	20231108	140200	1941090	5530	5530	5530	5530	0
387	20231108	140100	1941090	5530	5530	5530	5530	0
388	20231108	140000	1941090	5530	5530	5530	5530	0
389	20231108	135900	1941090	5530	5530	5530	5530	0
390	20231108	135800	1941090	5530	5530	5530	5530	0
391	20231108	135700	1941090	5530	5530	5530	5530	0
392	20231108	135600	1941090	5530	5530	5530	5530	0
393	20231108	135500	1941090	5530	5530	5530	5530	0
394	20231108	135400	1941090	5530	5530	5530	5530	0
395	20231108	135300	1941090	5530	5530	5530	5530	0
396	20231108	135200	1941090	5530	5530	5530	5530	0
397	20231108	135100	1941090	5530	5530	5530	5530	0
398	20231108	135000	1941090	5530	5530	5530	5530	0
399	20231108	134900	1941090	5530	5530	5530	5530	0
400	20231108	134800	1941090	5530	5530	5530	5530	0
401	20231108	134700	1941090	5530	5530	5530	5530	0
402	20231108	134600	1941090	5530	5530	5530	5530	0
403	20231108	134500	1941090	5530	5530	5530	5530	0
404	20231108	134400	1941090	5530	5530	5530	5530	0
405	20231108	134300	1941090	5530	5530	5530	5530	0
406	20231108	134200	1941090	5530	5530	5530	5530	0
407	20231108	134100	1941090	5530	5530	5530	5530	0
408	20231108	134000	1941090	5530	5530	5530	5530	0
409	20231108	133900	1941090	5530	5530	5530	5530	0
410	20231108	133800	1941090	5530	5530	5530	5530	0
411	20231108	133700	1941090	5530	5530	5530	5530	0
412	20231108	133600	1941090	5530	5530	5530	5530	0
413	20231108	133500	1941090	5530	5530	5530	5530	0
414	20231108	133400	1941090	5530	5530	5530	5530	0
415	20231108	133300	1941090	5530	5530	5530	5530	0
416	20231108	133200	1941090	5530	5530	5530	5530	0
417	20231108	133100	1941090	5530	5530	5530	5530	0
418	20231108	133000	1941090	5530	5530	5530	5530	0
419	20231108	132900	1941090	5530	5530	5530	5530	0
420	20231108	132800	1941090	5530	5530	5530	5530	0
421	20231108	132700	1941090	5530	5530	5530	5530	0
422	20231108	132600	1941090	5530	5530	5530	5530	0
423	20231108	132500	1941090	5530	5530	5530	5530	0
424	20231108	132400	1941090	5530	5530	5530	5530	0
425	20231108	132300	1941090	5530	5530	5530	5530	0
426	20231108	132200	1941090	5530	5530	5530	5530	0
427	20231108	132100	1941090	5530	5530	5530	5530	0
428	20231108	132000	1941090	5530	5530	5530	5530	0
429	20231108	131900	1941090	5530	5530	5530	5530	0
430	20231108	131800	1941090	5530	5530	5530	5530	0
431	20231108	131700	1941090	5530	5530	5530	5530	0
432	20231108	131600	1941090	5530	5530	5530	5530	0
433	20231108	131500	1941090	5530	5530	5530	5530	0
434	20231108	131400	1941090	5530	5530	5530	5530	0
435	20231108	131300	1941090	5530	5530	5530	5530	0
436	20231108	131200	1941090	5530	5530	5530	5530	0
437	20231108	131100	1941090	5530	5530	5530	5530	0
438	20231108	131000	1941090	5530	5530	5530	5530	0
439	20231108	130900	1941090	5530	5530	5530	5530	0
440	20231108	130800	1941090	5530	5530	5530	5530	0
441	20231108	130700	1941090	5530	5530	5530	5530	0
442	20231108	130600	1941090	5530	5530	5530	5530	0
443	20231108	130500	1941090	5530	5530	5530	5530	0
444	20231108	130400	1941090	5530	5530	5530	5530	0
445	20231108	130300	1941090	5530	5530	5530	5530	0
446	20231108	130200	1941090	5530	5530	5530	5530	0
447	20231108	130100	1941090	5530	5530	5530	5530	0
448	20231108	130000	1941090	5530	5530	5530	5530	0
449	20231108	125900	1941090	5530	5530	5530	5530	0
450	20231108	125800	1941090	5530	5530	5530	5530	0
451	20231108	125700	1941090	5530	5530	5530	5530	0
452	20231108	125600	1941090	5530	5530	5530	5530	0
453	20231108	125500	1941090	5530	5530	5530	5530	0
454	20231108	125400	1941090	5530	5530	5530	5530	0
455	20231108	125300	1941090	5530	5530	5530	5530	0
456	20231108	125200	1941090	5530	5530	5530	5530	1
457	20231108	125100	1935560	5480	5480	5480	5480	0
458	20231108	125000	1935560	5480	5480	5480	5480	0
459	20231108	124900	1935560	5480	5480	5480	5480	0
460	20231108	124800	1935560	5480	5480	5480	5480	100
461	20231108	124700	1387560	5530	5530	5530	5530	0
462	20231108	124600	1387560	5530	5530	5530	5530	0
463	20231108	124500	1387560	5530	5530	5530	5530	0
464	20231108	124400	1387560	5530	5530	5530	5530	0
465	20231108	124300	1387560	5530	5530	5530	5530	0
466	20231108	124200	1387560	5530	5530	5530	5530	0
467	20231108	124100	1387560	5530	5530	5530	5530	0
468	20231108	124000	1387560	5530	5530	5530	5530	0
469	20231108	123900	1387560	5530	5530	5530	5530	0
470	20231108	123800	1387560	5530	5530	5530	5530	0
471	20231108	123700	1387560	5530	5530	5530	5530	0
472	20231108	123600	1387560	5530	5530	5530	5530	0
473	20231108	123500	1387560	5530	5530	5530	5530	0
474	20231108	123400	1387560	5530	5530	5530	5530	0
475	20231108	123300	1387560	5530	5530	5530	5530	0
476	20231108	123200	1387560	5530	5530	5530	5530	0
477	20231108	123100	1387560	5530	5530	5530	5530	0
478	20231108	123000	1387560	5530	5530	5530	5530	0
479	20231108	122900	1387560	5530	5530	5530	5530	0
480	20231108	122800	1387560	5530	5530	5530	5530	0
481	20231108	122700	1387560	5530	5530	5530	5530	0
482	20231108	122600	1387560	5530	5530	5530	5530	0
483	20231108	122500	1387560	5530	5530	5530	5530	0
484	20231108	122400	1387560	5530	5530	5530	5530	0
485	20231108	122300	1387560	5530	5530	5530	5530	0
486	20231108	122200	1387560	5530	5530	5530	5530	0
487	20231108	122100	1387560	5530	5530	5530	5530	0
488	20231108	122000	1387560	5530	5530	5530	5530	0
489	20231108	121900	1387560	5530	5530	5530	5530	0
490	20231108	121800	1387560	5530	5530	5530	5530	0
491	20231108	121700	1387560	5530	5530	5530	5530	0
492	20231108	121600	1387560	5530	5530	5530	5530	0
493	20231108	121500	1387560	5530	5530	5530	5530	0
494	20231108	121400	1387560	5530	5530	5530	5530	0
495	20231108	121300	1387560	5530	5530	5530	5530	0
496	20231108	121200	1387560	5530	5530	5530	5530	0
497	20231108	121100	1387560	5530	5530	5530	5530	0
498	20231108	121000	1387560	5530	5530	5530	5530	0
499	20231108	120900	1387560	5530	5530	5530	5530	0
500	20231108	120800	1387560	5530	5530	5530	5530	0
501	20231108	120700	1387560	5530	5530	5530	5530	0
502	20231108	120600	1387560	5530	5530	5530	5530	0
503	20231108	120500	1387560	5530	5530	5530	5530	0
504	20231108	120400	1387560	5530	5530	5530	5530	0
505	20231108	120300	1387560	5530	5530	5530	5530	0
506	20231108	120200	1387560	5530	5530	5530	5530	0
507	20231108	120100	1387560	5530	5530	5530	5530	0
508	20231108	120000	1387560	5530	5530	5530	5530	0
509	20231108	115900	1387560	5530	5530	5530	5530	0
510	20231108	115800	1387560	5530	5530	5530	5530	0
511	20231108	115700	1387560	5530	5530	5530	5530	0
512	20231108	115600	1387560	5530	5530	5530	5530	0
513	20231108	115500	1387560	5530	5530	5530	5530	0
514	20231108	115400	1387560	5530	5530	5530	5530	0
515	20231108	115300	1387560	5530	5530	5530	5530	0
516	20231108	115200	1387560	5530	5530	5530	5530	0
517	20231108	115100	1387560	5530	5530	5530	5530	0
518	20231108	115000	1387560	5530	5530	5530	5530	0
519	20231108	114900	1387560	5530	5530	5530	5530	0
520	20231108	114800	1387560	5530	5530	5530	5530	0
521	20231108	114700	1387560	5530	5530	5530	5530	0
522	20231108	114600	1387560	5530	5530	5530	5530	0
523	20231108	114500	1387560	5530	5530	5530	5530	0
524	20231108	114400	1387560	5530	5530	5530	5530	0
525	20231108	114300	1387560	5530	5530	5530	5530	0
526	20231108	114200	1387560	5530	5530	5530	5530	0
527	20231108	114100	1387560	5530	5530	5530	5530	0
528	20231108	114000	1387560	5530	5530	5530	5530	0
529	20231108	113900	1387560	5530	5530	5530	5530	0
530	20231108	113800	1387560	5530	5530	5530	5530	0
531	20231108	113700	1387560	5530	5530	5530	5530	0
532	20231108	113600	1387560	5530	5530	5530	5530	0
533	20231108	113500	1387560	5530	5530	5530	5530	0
534	20231108	113400	1387560	5530	5530	5530	5530	0
535	20231108	113300	1387560	5530	5530	5530	5530	0
536	20231108	113200	1387560	5530	5530	5530	5530	0
537	20231108	113100	1387560	5530	5530	5530	5530	0
538	20231108	113000	1387560	5530	5530	5530	5530	0
539	20231108	112900	1387560	5530	5530	5530	5530	0
540	20231108	112800	1387560	5530	5530	5530	5530	0
541	20231108	112700	1387560	5530	5530	5530	5530	0
542	20231108	112600	1387560	5530	5530	5530	5530	0
543	20231108	112500	1387560	5530	5530	5530	5530	0
544	20231108	112400	1387560	5530	5530	5530	5530	0
545	20231108	112300	1387560	5530	5530	5530	5530	0
546	20231108	112200	1387560	5530	5530	5530	5530	0
547	20231108	112100	1387560	5530	5530	5530	5530	0
548	20231108	112000	1387560	5530	5530	5530	5530	0
549	20231108	111900	1387560	5530	5530	5530	5530	0
550	20231108	111800	1387560	5530	5530	5530	5530	0
551	20231108	111700	1387560	5530	5530	5530	5530	0
552	20231108	111600	1387560	5530	5530	5530	5530	0
553	20231108	111500	1387560	5530	5530	5530	5530	0
554	20231108	111400	1387560	5530	5530	5530	5530	0
555	20231108	111300	1387560	5530	5530	5530	5530	0
556	20231108	111200	1387560	5530	5530	5530	5530	0
557	20231108	111100	1387560	5530	5530	5530	5530	0
558	20231108	111000	1387560	5530	5530	5530	5530	0
559	20231108	110900	1387560	5530	5530	5530	5530	0
560	20231108	110800	1387560	5530	5530	5530	5530	0
561	20231108	110700	1387560	5530	5530	5530	5530	0
562	20231108	110600	1387560	5530	5530	5530	5530	0
563	20231108	110500	1387560	5530	5530	5530	5530	0
564	20231108	110400	1387560	5530	5530	5530	5530	0
565	20231108	110300	1387560	5530	5530	5530	5530	0
566	20231108	110200	1387560	5530	5530	5530	5530	0
567	20231108	110100	1387560	5530	5530	5530	5530	0
568	20231108	110000	1387560	5530	5530	5530	5530	0
569	20231108	105900	1387560	5530	5530	5530	5530	1
570	20231108	105800	1382030	5530	5530	5530	5530	1
571	20231108	105700	1376500	5530	5530	5530	5530	0
572	20231108	105600	1376500	5530	5530	5530	5530	0
573	20231108	105500	1376500	5530	5530	5530	5530	0
574	20231108	105400	1376500	5530	5530	5530	5530	0
575	20231108	105300	1376500	5530	5530	5530	5530	0
576	20231108	105200	1376500	5530	5530	5530	5530	0
577	20231108	105100	1376500	5530	5530	5530	5530	0
578	20231108	105000	1376500	5530	5530	5530	5530	0
579	20231108	104900	1376500	5530	5530	5530	5530	0
580	20231108	104800	1376500	5530	5530	5530	5530	0
581	20231108	104700	1376500	5530	5530	5530	5530	0
582	20231108	104600	1376500	5530	5530	5530	5530	0
583	20231108	104500	1376500	5530	5530	5530	5530	0
584	20231108	104400	1376500	5530	5530	5530	5530	0
585	20231108	104300	1376500	5530	5530	5530	5530	0
586	20231108	104200	1376500	5530	5530	5530	5530	0
587	20231108	104100	1376500	5530	5530	5530	5530	0
588	20231108	104000	1376500	5530	5530	5530	5530	0
589	20231108	103900	1376500	5530	5530	5530	5530	0
590	20231108	103800	1376500	5530	5530	5530	5530	0
591	20231108	103700	1376500	5530	5530	5530	5530	0
592	20231108	103600	1376500	5530	5530	5530	5530	0
593	20231108	103500	1376500	5530	5530	5530	5530	0
594	20231108	103400	1376500	5530	5530	5530	5530	0
595	20231108	103300	1376500	5530	5530	5530	5530	0
596	20231108	103200	1376500	5530	5530	5530	5530	0
597	20231108	103100	1376500	5530	5530	5530	5530	0
598	20231108	103000	1376500	5530	5530	5530	5530	1
599	20231108	102900	1370970	5480	5480	5480	5480	0
600	20231108	102800	1370970	5480	5480	5480	5480	0
601	20231108	102700	1370970	5480	5480	5480	5480	0
602	20231108	102600	1370970	5480	5480	5480	5480	0
603	20231108	102500	1370970	5480	5480	5480	5480	0
604	20231108	102400	1370970	5480	5490	5490	5480	100
605	20231108	102300	822470	5500	5500	5500	5500	0
606	20231108	102200	822470	5500	5500	5500	5500	0
607	20231108	102100	822470	5500	5500	5500	5500	0
608	20231108	102000	822470	5500	5500	5500	5500	0
609	20231108	101900	822470	5500	5500	5500	5500	50
610	20231108	101800	547470	5530	5530	5530	5530	0
611	20231108	101700	547470	5530	5530	5530	5530	38
612	20231108	101600	337330	5530	5530	5530	5530	0
613	20231108	101500	337330	5530	5530	5530	5530	0
614	20231108	101400	337330	5530	5530	5530	5530	0
615	20231108	101300	337330	5530	5530	5530	5530	0
616	20231108	101200	337330	5530	5530	5530	5530	0
617	20231108	101100	337330	5530	5530	5530	5530	39
618	20231108	101000	121660	5530	5530	5530	5530	22
619	20231108	100900	0	5550	5550	5550	5550	0
620	20231108	100800	0	5550	5550	5550	5550	0
621	20231108	100700	0	5550	5550	5550	5550	0
622	20231108	100600	0	5550	5550	5550	5550	0
623	20231108	100500	0	5550	5550	5550	5550	0
624	20231108	100400	0	5550	5550	5550	5550	0
625	20231108	100300	0	5550	5550	5550	5550	0
626	20231108	100200	0	5550	5550	5550	5550	0
627	20231108	100100	0	5550	5550	5550	5550	0
628	20231108	100000	0	5550	5550	5550	5550	0
629	20231108	095900	0	5550	5550	5550	5550	0
630	20231108	095800	0	5550	5550	5550	5550	0
631	20231108	095700	0	5550	5550	5550	5550	0
632	20231108	095600	0	5550	5550	5550	5550	0
633	20231108	095500	0	5550	5550	5550	5550	0
634	20231108	095400	0	5550	5550	5550	5550	0
635	20231108	095300	0	5550	5550	5550	5550	0
636	20231108	095200	0	5550	5550	5550	5550	0
637	20231108	095100	0	5550	5550	5550	5550	0
638	20231108	095000	0	5550	5550	5550	5550	0
639	20231108	094900	0	5550	5550	5550	5550	0
640	20231108	094800	0	5550	5550	5550	5550	0
641	20231108	094700	0	5550	5550	5550	5550	0
642	20231108	094600	0	5550	5550	5550	5550	0
643	20231108	094500	0	5550	5550	5550	5550	0
644	20231108	094400	0	5550	5550	5550	5550	0
645	20231108	094300	0	5550	5550	5550	5550	0
646	20231108	094200	0	5550	5550	5550	5550	0
647	20231108	094100	0	5550	5550	5550	5550	0
648	20231108	094000	0	5550	5550	5550	5550	0
649	20231108	093900	0	5550	5550	5550	5550	0
650	20231108	093800	0	5550	5550	5550	5550	0
651	20231108	093700	0	5550	5550	5550	5550	0
652	20231108	093600	0	5550	5550	5550	5550	0
653	20231108	093500	0	5550	5550	5550	5550	0
654	20231108	093400	0	5550	5550	5550	5550	0
655	20231108	093300	0	5550	5550	5550	5550	0
656	20231108	093200	0	5550	5550	5550	5550	0
657	20231108	093100	0	5550	5550	5550	5550	0
658	20231108	093000	0	5550	5550	5550	5550	0
659	20231108	092900	0	5550	5550	5550	5550	0
660	20231108	092800	0	5550	5550	5550	5550	0
661	20231108	092700	0	5550	5550	5550	5550	0
662	20231108	092600	0	5550	5550	5550	5550	0
663	20231108	092500	0	5550	5550	5550	5550	0
664	20231108	092400	0	5550	5550	5550	5550	0
665	20231108	092300	0	5550	5550	5550	5550	0
666	20231108	092200	0	5550	5550	5550	5550	0
667	20231108	092100	0	5550	5550	5550	5550	0
668	20231108	092000	0	5550	5550	5550	5550	0
669	20231108	091900	0	5550	5550	5550	5550	0
670	20231108	091800	0	5550	5550	5550	5550	0
671	20231108	091700	0	5550	5550	5550	5550	0
672	20231108	091600	0	5550	5550	5550	5550	0
673	20231108	091500	0	5550	5550	5550	5550	0
674	20231108	091400	0	5550	5550	5550	5550	0
675	20231108	091300	0	5550	5550	5550	5550	0
676	20231108	091200	0	5550	5550	5550	5550	0
677	20231108	091100	0	5550	5550	5550	5550	0
678	20231108	091000	0	5550	5550	5550	5550	0
679	20231108	090900	0	5550	5550	5550	5550	0
680	20231108	090800	0	5550	5550	5550	5550	0
681	20231108	090700	0	5550	5550	5550	5550	0
682	20231108	090600	0	5550	5550	5550	5550	0
683	20231108	090500	0	5550	5550	5550	5550	0
684	20231108	090400	0	5550	5550	5550	5550	0
685	20231108	090300	0	5550	5550	5550	5550	0
686	20231108	090200	0	5550	5550	5550	5550	0
687	20231108	090100	0	5550	5550	5550	5550	0
688	20231108	090000	0	5550	5550	5550	5550	0