KissMeData/207490/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203400	1529500	7000	7000	7000	7000	48
3	20231108	203300	1529500	7000	7000	7000	7000	0
4	20231108	203200	1529500	7000	7000	7000	7000	0
5	20231108	203100	1529500	7000	7000	7000	7000	0
6	20231108	203000	1529500	7000	7000	7000	7000	0
7	20231108	202900	1529500	7000	7000	7000	7000	0
8	20231108	202800	1529500	7000	7000	7000	7000	0
9	20231108	202700	1529500	7000	7000	7000	7000	0
10	20231108	202600	1529500	7000	7000	7000	7000	0
11	20231108	202500	1529500	7000	7000	7000	7000	0
12	20231108	202400	1529500	7000	7000	7000	7000	0
13	20231108	202300	1529500	7000	7000	7000	7000	0
14	20231108	202200	1529500	7000	7000	7000	7000	0
15	20231108	202100	1529500	7000	7000	7000	7000	0
16	20231108	202000	1529500	7000	7000	7000	7000	0
17	20231108	201900	1529500	7000	7000	7000	7000	0
18	20231108	201800	1529500	7000	7000	7000	7000	0
19	20231108	201700	1529500	7000	7000	7000	7000	0
20	20231108	201600	1529500	7000	7000	7000	7000	0
21	20231108	201500	1529500	7000	7000	7000	7000	0
22	20231108	201400	1529500	7000	7000	7000	7000	0
23	20231108	201300	1529500	7000	7000	7000	7000	0
24	20231108	201200	1529500	7000	7000	7000	7000	0
25	20231108	201100	1529500	7000	7000	7000	7000	0
26	20231108	201000	1529500	7000	7000	7000	7000	0
27	20231108	200900	1529500	7000	7000	7000	7000	0
28	20231108	200800	1529500	7000	7000	7000	7000	0
29	20231108	200700	1529500	7000	7000	7000	7000	0
30	20231108	200600	1529500	7000	7000	7000	7000	0
31	20231108	200500	1529500	7000	7000	7000	7000	0
32	20231108	200400	1529500	7000	7000	7000	7000	48
33	20231108	200300	1529500	7000	7000	7000	7000	0
34	20231108	200200	1529500	7000	7000	7000	7000	0
35	20231108	200100	1529500	7000	7000	7000	7000	0
36	20231108	200000	1529500	7000	7000	7000	7000	0
37	20231108	195900	1529500	7000	7000	7000	7000	0
38	20231108	195800	1529500	7000	7000	7000	7000	0
39	20231108	195700	1529500	7000	7000	7000	7000	0
40	20231108	195600	1529500	7000	7000	7000	7000	0
41	20231108	195500	1529500	7000	7000	7000	7000	0
42	20231108	195400	1529500	7000	7000	7000	7000	0
43	20231108	195300	1529500	7000	7000	7000	7000	0
44	20231108	195200	1529500	7000	7000	7000	7000	0
45	20231108	195100	1529500	7000	7000	7000	7000	0
46	20231108	195000	1529500	7000	7000	7000	7000	0
47	20231108	194900	1529500	7000	7000	7000	7000	0
48	20231108	194800	1529500	7000	7000	7000	7000	0
49	20231108	194700	1529500	7000	7000	7000	7000	0
50	20231108	194600	1529500	7000	7000	7000	7000	0
51	20231108	194500	1529500	7000	7000	7000	7000	0
52	20231108	194400	1529500	7000	7000	7000	7000	0
53	20231108	194300	1529500	7000	7000	7000	7000	0
54	20231108	194200	1529500	7000	7000	7000	7000	0
55	20231108	194100	1529500	7000	7000	7000	7000	0
56	20231108	194000	1529500	7000	7000	7000	7000	0
57	20231108	193900	1529500	7000	7000	7000	7000	0
58	20231108	193800	1529500	7000	7000	7000	7000	0
59	20231108	193700	1529500	7000	7000	7000	7000	0
60	20231108	193600	1529500	7000	7000	7000	7000	0
61	20231108	193500	1529500	7000	7000	7000	7000	0
62	20231108	193400	1529500	7000	7000	7000	7000	48
63	20231108	193300	1529500	7000	7000	7000	7000	0
64	20231108	193200	1529500	7000	7000	7000	7000	0
65	20231108	193100	1529500	7000	7000	7000	7000	0
66	20231108	193000	1529500	7000	7000	7000	7000	0
67	20231108	192900	1529500	7000	7000	7000	7000	0
68	20231108	192800	1529500	7000	7000	7000	7000	0
69	20231108	192700	1529500	7000	7000	7000	7000	0
70	20231108	192600	1529500	7000	7000	7000	7000	0
71	20231108	192500	1529500	7000	7000	7000	7000	0
72	20231108	192400	1529500	7000	7000	7000	7000	0
73	20231108	192300	1529500	7000	7000	7000	7000	0
74	20231108	192200	1529500	7000	7000	7000	7000	0
75	20231108	192100	1529500	7000	7000	7000	7000	0
76	20231108	192000	1529500	7000	7000	7000	7000	0
77	20231108	191900	1529500	7000	7000	7000	7000	0
78	20231108	191800	1529500	7000	7000	7000	7000	0
79	20231108	191700	1529500	7000	7000	7000	7000	0
80	20231108	191600	1529500	7000	7000	7000	7000	0
81	20231108	191500	1529500	7000	7000	7000	7000	0
82	20231108	191400	1529500	7000	7000	7000	7000	0
83	20231108	191300	1529500	7000	7000	7000	7000	0
84	20231108	191200	1529500	7000	7000	7000	7000	0
85	20231108	191100	1529500	7000	7000	7000	7000	0
86	20231108	191000	1529500	7000	7000	7000	7000	0
87	20231108	190900	1529500	7000	7000	7000	7000	0
88	20231108	190800	1529500	7000	7000	7000	7000	0
89	20231108	190700	1529500	7000	7000	7000	7000	0
90	20231108	190600	1529500	7000	7000	7000	7000	0
91	20231108	190500	1529500	7000	7000	7000	7000	0
92	20231108	190400	1529500	7000	7000	7000	7000	48
93	20231108	190300	1529500	7000	7000	7000	7000	0
94	20231108	190200	1529500	7000	7000	7000	7000	0
95	20231108	190100	1529500	7000	7000	7000	7000	0
96	20231108	190000	1529500	7000	7000	7000	7000	0
97	20231108	185900	1529500	7000	7000	7000	7000	0
98	20231108	185800	1529500	7000	7000	7000	7000	0
99	20231108	185700	1529500	7000	7000	7000	7000	0
100	20231108	185600	1529500	7000	7000	7000	7000	0
101	20231108	185500	1529500	7000	7000	7000	7000	0
102	20231108	185400	1529500	7000	7000	7000	7000	0
103	20231108	185300	1529500	7000	7000	7000	7000	0
104	20231108	185200	1529500	7000	7000	7000	7000	0
105	20231108	185100	1529500	7000	7000	7000	7000	0
106	20231108	185000	1529500	7000	7000	7000	7000	0
107	20231108	184900	1529500	7000	7000	7000	7000	0
108	20231108	184800	1529500	7000	7000	7000	7000	0
109	20231108	184700	1529500	7000	7000	7000	7000	0
110	20231108	184600	1529500	7000	7000	7000	7000	0
111	20231108	184500	1529500	7000	7000	7000	7000	0
112	20231108	184400	1529500	7000	7000	7000	7000	0
113	20231108	184300	1529500	7000	7000	7000	7000	0
114	20231108	184200	1529500	7000	7000	7000	7000	0
115	20231108	184100	1529500	7000	7000	7000	7000	0
116	20231108	184000	1529500	7000	7000	7000	7000	0
117	20231108	183900	1529500	7000	7000	7000	7000	0
118	20231108	183800	1529500	7000	7000	7000	7000	0
119	20231108	183700	1529500	7000	7000	7000	7000	0
120	20231108	183600	1529500	7000	7000	7000	7000	0
121	20231108	183500	1529500	7000	7000	7000	7000	0
122	20231108	183400	1529500	7000	7000	7000	7000	48
123	20231108	183300	1529500	7000	7000	7000	7000	0
124	20231108	183200	1529500	7000	7000	7000	7000	0
125	20231108	183100	1529500	7000	7000	7000	7000	0
126	20231108	183000	1529500	7000	7000	7000	7000	0
127	20231108	182900	1529500	7000	7000	7000	7000	0
128	20231108	182800	1529500	7000	7000	7000	7000	0
129	20231108	182700	1529500	7000	7000	7000	7000	0
130	20231108	182600	1529500	7000	7000	7000	7000	0
131	20231108	182500	1529500	7000	7000	7000	7000	0
132	20231108	182400	1529500	7000	7000	7000	7000	0
133	20231108	182300	1529500	7000	7000	7000	7000	0
134	20231108	182200	1529500	7000	7000	7000	7000	0
135	20231108	182100	1529500	7000	7000	7000	7000	0
136	20231108	182000	1529500	7000	7000	7000	7000	0
137	20231108	181900	1529500	7000	7000	7000	7000	0
138	20231108	181800	1529500	7000	7000	7000	7000	0
139	20231108	181700	1529500	7000	7000	7000	7000	0
140	20231108	181600	1529500	7000	7000	7000	7000	0
141	20231108	181500	1529500	7000	7000	7000	7000	0
142	20231108	181400	1529500	7000	7000	7000	7000	0
143	20231108	181300	1529500	7000	7000	7000	7000	0
144	20231108	181200	1529500	7000	7000	7000	7000	0
145	20231108	181100	1529500	7000	7000	7000	7000	0
146	20231108	181000	1529500	7000	7000	7000	7000	0
147	20231108	180900	1529500	7000	7000	7000	7000	0
148	20231108	180800	1529500	7000	7000	7000	7000	0
149	20231108	180700	1529500	7000	7000	7000	7000	0
150	20231108	180600	1529500	7000	7000	7000	7000	0
151	20231108	180500	1529500	7000	7000	7000	7000	0
152	20231108	180400	1529500	7000	7000	7000	7000	48
153	20231108	180300	1529500	7000	7000	7000	7000	0
154	20231108	180200	1529500	7000	7000	7000	7000	0
155	20231108	180100	1529500	7000	7000	7000	7000	0
156	20231108	180000	1529500	7000	7000	7000	7000	0
157	20231108	175900	1529500	7000	7000	7000	7000	0
158	20231108	175800	1529500	7000	7000	7000	7000	0
159	20231108	175700	1529500	7000	7000	7000	7000	0
160	20231108	175600	1529500	7000	7000	7000	7000	0
161	20231108	175500	1529500	7000	7000	7000	7000	0
162	20231108	175400	1529500	7000	7000	7000	7000	0
163	20231108	175300	1529500	7000	7000	7000	7000	0
164	20231108	175200	1529500	7000	7000	7000	7000	0
165	20231108	175100	1529500	7000	7000	7000	7000	0
166	20231108	175000	1529500	7000	7000	7000	7000	0
167	20231108	174900	1529500	7000	7000	7000	7000	0
168	20231108	174800	1529500	7000	7000	7000	7000	0
169	20231108	174700	1529500	7000	7000	7000	7000	0
170	20231108	174600	1529500	7000	7000	7000	7000	0
171	20231108	174500	1529500	7000	7000	7000	7000	0
172	20231108	174400	1529500	7000	7000	7000	7000	0
173	20231108	174300	1529500	7000	7000	7000	7000	0
174	20231108	174200	1529500	7000	7000	7000	7000	0
175	20231108	174100	1529500	7000	7000	7000	7000	0
176	20231108	174000	1529500	7000	7000	7000	7000	0
177	20231108	173900	1529500	7000	7000	7000	7000	0
178	20231108	173800	1529500	7000	7000	7000	7000	0
179	20231108	173700	1529500	7000	7000	7000	7000	0
180	20231108	173600	1529500	7000	7000	7000	7000	0
181	20231108	173500	1529500	7000	7000	7000	7000	0
182	20231108	173400	1529500	7000	7000	7000	7000	48
183	20231108	173300	1529500	7000	7000	7000	7000	0
184	20231108	173200	1529500	7000	7000	7000	7000	0
185	20231108	173100	1529500	7000	7000	7000	7000	0
186	20231108	173000	1529500	7000	7000	7000	7000	0
187	20231108	172900	1529500	7000	7000	7000	7000	0
188	20231108	172800	1529500	7000	7000	7000	7000	0
189	20231108	172700	1529500	7000	7000	7000	7000	0
190	20231108	172600	1529500	7000	7000	7000	7000	0
191	20231108	172500	1529500	7000	7000	7000	7000	0
192	20231108	172400	1529500	7000	7000	7000	7000	0
193	20231108	172300	1529500	7000	7000	7000	7000	0
194	20231108	172200	1529500	7000	7000	7000	7000	0
195	20231108	172100	1529500	7000	7000	7000	7000	0
196	20231108	172000	1529500	7000	7000	7000	7000	0
197	20231108	171900	1529500	7000	7000	7000	7000	0
198	20231108	171800	1529500	7000	7000	7000	7000	0
199	20231108	171700	1529500	7000	7000	7000	7000	0
200	20231108	171600	1529500	7000	7000	7000	7000	0
201	20231108	171500	1529500	7000	7000	7000	7000	0
202	20231108	171400	1529500	7000	7000	7000	7000	0
203	20231108	171300	1529500	7000	7000	7000	7000	0
204	20231108	171200	1529500	7000	7000	7000	7000	0
205	20231108	171100	1529500	7000	7000	7000	7000	0
206	20231108	171000	1529500	7000	7000	7000	7000	0
207	20231108	170900	1529500	7000	7000	7000	7000	0
208	20231108	170800	1529500	7000	7000	7000	7000	0
209	20231108	170700	1529500	7000	7000	7000	7000	0
210	20231108	170600	1529500	7000	7000	7000	7000	0
211	20231108	170500	1529500	7000	7000	7000	7000	0
212	20231108	170400	1529500	7000	7000	7000	7000	48
213	20231108	170300	1529500	7000	7000	7000	7000	0
214	20231108	170200	1529500	7000	7000	7000	7000	0
215	20231108	170100	1529500	7000	7000	7000	7000	0
216	20231108	170000	1529500	7000	7000	7000	7000	0
217	20231108	165900	1529500	7000	7000	7000	7000	0
218	20231108	165800	1529500	7000	7000	7000	7000	0
219	20231108	165700	1529500	7000	7000	7000	7000	0
220	20231108	165600	1529500	7000	7000	7000	7000	0
221	20231108	165500	1529500	7000	7000	7000	7000	0
222	20231108	165400	1529500	7000	7000	7000	7000	0
223	20231108	165300	1529500	7000	7000	7000	7000	0
224	20231108	165200	1529500	7000	7000	7000	7000	0
225	20231108	165100	1529500	7000	7000	7000	7000	0
226	20231108	165000	1529500	7000	7000	7000	7000	0
227	20231108	164900	1529500	7000	7000	7000	7000	0
228	20231108	164800	1529500	7000	7000	7000	7000	0
229	20231108	164700	1529500	7000	7000	7000	7000	0
230	20231108	164600	1529500	7000	7000	7000	7000	0
231	20231108	164500	1529500	7000	7000	7000	7000	0
232	20231108	164400	1529500	7000	7000	7000	7000	0
233	20231108	164300	1529500	7000	7000	7000	7000	0
234	20231108	164200	1529500	7000	7000	7000	7000	0
235	20231108	164100	1529500	7000	7000	7000	7000	0
236	20231108	164000	1529500	7000	7000	7000	7000	0
237	20231108	163900	1529500	7000	7000	7000	7000	0
238	20231108	163800	1529500	7000	7000	7000	7000	0
239	20231108	163700	1529500	7000	7000	7000	7000	0
240	20231108	163600	1529500	7000	7000	7000	7000	0
241	20231108	163500	1529500	7000	7000	7000	7000	0
242	20231108	163400	1529500	7000	7000	7000	7000	48
243	20231108	163300	1529500	7000	7000	7000	7000	0
244	20231108	163200	1529500	7000	7000	7000	7000	0
245	20231108	163100	1529500	7000	7000	7000	7000	0
246	20231108	163000	1529500	7000	7000	7000	7000	0
247	20231108	162900	1529500	7000	7000	7000	7000	0
248	20231108	162800	1529500	7000	7000	7000	7000	0
249	20231108	162700	1529500	7000	7000	7000	7000	0
250	20231108	162600	1529500	7000	7000	7000	7000	0
251	20231108	162500	1529500	7000	7000	7000	7000	0
252	20231108	162400	1529500	7000	7000	7000	7000	0
253	20231108	162300	1529500	7000	7000	7000	7000	0
254	20231108	162200	1529500	7000	7000	7000	7000	0
255	20231108	162100	1529500	7000	7000	7000	7000	0
256	20231108	162000	1529500	7000	7000	7000	7000	0
257	20231108	161900	1529500	7000	7000	7000	7000	0
258	20231108	161800	1529500	7000	7000	7000	7000	0
259	20231108	161700	1529500	7000	7000	7000	7000	0
260	20231108	161600	1529500	7000	7000	7000	7000	0
261	20231108	161500	1529500	7000	7000	7000	7000	0
262	20231108	161400	1529500	7000	7000	7000	7000	0
263	20231108	161300	1529500	7000	7000	7000	7000	0
264	20231108	161200	1529500	7000	7000	7000	7000	0
265	20231108	161100	1529500	7000	7000	7000	7000	0
266	20231108	161000	1529500	7000	7000	7000	7000	0
267	20231108	160900	1529500	7000	7000	7000	7000	0
268	20231108	160800	1529500	7000	7000	7000	7000	0
269	20231108	160700	1529500	7000	7000	7000	7000	0
270	20231108	160600	1529500	7000	7000	7000	7000	0
271	20231108	160500	1529500	7000	7000	7000	7000	0
272	20231108	160400	1529500	7000	7000	7000	7000	48
273	20231108	160300	1529500	7000	7000	7000	7000	0
274	20231108	160200	1529500	7000	7000	7000	7000	0
275	20231108	160100	1529500	7000	7000	7000	7000	0
276	20231108	160000	1529500	7000	7000	7000	7000	0
277	20231108	155900	1529500	7000	7000	7000	7000	0
278	20231108	155800	1529500	7000	7000	7000	7000	0
279	20231108	155700	1529500	7000	7000	7000	7000	0
280	20231108	155600	1529500	7000	7000	7000	7000	0
281	20231108	155500	1529500	7000	7000	7000	7000	0
282	20231108	155400	1529500	7000	7000	7000	7000	0
283	20231108	155300	1529500	7000	7000	7000	7000	0
284	20231108	155200	1529500	7000	7000	7000	7000	0
285	20231108	155100	1529500	7000	7000	7000	7000	0
286	20231108	155000	1529500	7000	7000	7000	7000	0
287	20231108	154900	1529500	7000	7000	7000	7000	0
288	20231108	154800	1529500	7000	7000	7000	7000	0
289	20231108	154700	1529500	7000	7000	7000	7000	0
290	20231108	154600	1529500	7000	7000	7000	7000	0
291	20231108	154500	1529500	7000	7000	7000	7000	0
292	20231108	154400	1529500	7000	7000	7000	7000	0
293	20231108	154300	1529500	7000	7000	7000	7000	0
294	20231108	154200	1529500	7000	7000	7000	7000	0
295	20231108	154100	1529500	7000	7000	7000	7000	0
296	20231108	154000	1529500	7000	7000	7000	7000	0
297	20231108	153900	1529500	7000	7000	7000	7000	0
298	20231108	153800	1529500	7000	7000	7000	7000	0
299	20231108	153700	1529500	7000	7000	7000	7000	0
300	20231108	153600	1529500	7000	7000	7000	7000	0
301	20231108	153500	1529500	7000	7000	7000	7000	0
302	20231108	153400	1529500	7000	7000	7000	7000	48
303	20231108	153300	1529500	7000	7000	7000	7000	0
304	20231108	153200	1529500	7000	7000	7000	7000	0
305	20231108	153100	1529500	7000	7000	7000	7000	0
306	20231108	153000	1529500	7000	7000	7000	7000	48
307	20231108	152900	1193500	7750	7750	7750	7750	0
308	20231108	152800	1193500	7750	7750	7750	7750	0
309	20231108	152700	1193500	7750	7750	7750	7750	0
310	20231108	152600	1193500	7750	7750	7750	7750	0
311	20231108	152500	1193500	7750	7750	7750	7750	0
312	20231108	152400	1193500	7750	7750	7750	7750	0
313	20231108	152300	1193500	7750	7750	7750	7750	0
314	20231108	152200	1193500	7750	7750	7750	7750	0
315	20231108	152100	1193500	7750	7750	7750	7750	0
316	20231108	152000	1193500	7750	7750	7750	7750	0
317	20231108	151900	1193500	7750	7750	7750	7750	0
318	20231108	151800	1193500	7750	7750	7750	7750	93
319	20231108	151700	472750	7750	7750	7750	7750	0
320	20231108	151600	472750	7750	7750	7750	7750	0
321	20231108	151500	472750	7750	7750	7750	7750	0
322	20231108	151400	472750	7750	7750	7750	7750	0
323	20231108	151300	472750	7750	7750	7750	7750	0
324	20231108	151200	472750	7750	7750	7750	7750	0
325	20231108	151100	472750	7750	7750	7750	7750	0
326	20231108	151000	472750	7750	7750	7750	7750	0
327	20231108	150900	472750	7750	7750	7750	7750	0
328	20231108	150800	472750	7750	7750	7750	7750	0
329	20231108	150700	472750	7750	7750	7750	7750	0
330	20231108	150600	472750	7750	7750	7750	7750	0
331	20231108	150500	472750	7750	7750	7750	7750	0
332	20231108	150400	472750	7750	7750	7750	7750	0
333	20231108	150300	472750	7750	7750	7750	7750	0
334	20231108	150200	472750	7750	7750	7750	7750	0
335	20231108	150100	472750	7750	7750	7750	7750	0
336	20231108	150000	472750	7750	7750	7750	7750	0
337	20231108	145900	472750	7750	7750	7750	7750	0
338	20231108	145800	472750	7750	7750	7750	7750	0
339	20231108	145700	472750	7750	7750	7750	7750	0
340	20231108	145600	472750	7750	7750	7750	7750	0
341	20231108	145500	472750	7750	7750	7750	7750	0
342	20231108	145400	472750	7750	7750	7750	7750	61
343	20231108	145300	0	7980	7980	7980	7980	0
344	20231108	145200	0	7980	7980	7980	7980	0
345	20231108	145100	0	7980	7980	7980	7980	0
346	20231108	145000	0	7980	7980	7980	7980	0
347	20231108	144900	0	7980	7980	7980	7980	0
348	20231108	144800	0	7980	7980	7980	7980	0
349	20231108	144700	0	7980	7980	7980	7980	0
350	20231108	144600	0	7980	7980	7980	7980	0
351	20231108	144500	0	7980	7980	7980	7980	0
352	20231108	144400	0	7980	7980	7980	7980	0
353	20231108	144300	0	7980	7980	7980	7980	0
354	20231108	144200	0	7980	7980	7980	7980	0
355	20231108	144100	0	7980	7980	7980	7980	0
356	20231108	144000	0	7980	7980	7980	7980	0
357	20231108	143900	0	7980	7980	7980	7980	0
358	20231108	143800	0	7980	7980	7980	7980	0
359	20231108	143700	0	7980	7980	7980	7980	0
360	20231108	143600	0	7980	7980	7980	7980	0
361	20231108	143500	0	7980	7980	7980	7980	0
362	20231108	143400	0	7980	7980	7980	7980	0
363	20231108	143300	0	7980	7980	7980	7980	0
364	20231108	143200	0	7980	7980	7980	7980	0
365	20231108	143100	0	7980	7980	7980	7980	0
366	20231108	143000	0	7980	7980	7980	7980	0
367	20231108	142900	0	7980	7980	7980	7980	0
368	20231108	142800	0	7980	7980	7980	7980	0
369	20231108	142700	0	7980	7980	7980	7980	0
370	20231108	142600	0	7980	7980	7980	7980	0
371	20231108	142500	0	7980	7980	7980	7980	0
372	20231108	142400	0	7980	7980	7980	7980	0
373	20231108	142300	0	7980	7980	7980	7980	0
374	20231108	142200	0	7980	7980	7980	7980	0
375	20231108	142100	0	7980	7980	7980	7980	0
376	20231108	142000	0	7980	7980	7980	7980	0
377	20231108	141900	0	7980	7980	7980	7980	0
378	20231108	141800	0	7980	7980	7980	7980	0
379	20231108	141700	0	7980	7980	7980	7980	0
380	20231108	141600	0	7980	7980	7980	7980	0
381	20231108	141500	0	7980	7980	7980	7980	0
382	20231108	141400	0	7980	7980	7980	7980	0
383	20231108	141300	0	7980	7980	7980	7980	0
384	20231108	141200	0	7980	7980	7980	7980	0
385	20231108	141100	0	7980	7980	7980	7980	0
386	20231108	141000	0	7980	7980	7980	7980	0
387	20231108	140900	0	7980	7980	7980	7980	0
388	20231108	140800	0	7980	7980	7980	7980	0
389	20231108	140700	0	7980	7980	7980	7980	0
390	20231108	140600	0	7980	7980	7980	7980	0
391	20231108	140500	0	7980	7980	7980	7980	0
392	20231108	140400	0	7980	7980	7980	7980	0
393	20231108	140300	0	7980	7980	7980	7980	0
394	20231108	140200	0	7980	7980	7980	7980	0
395	20231108	140100	0	7980	7980	7980	7980	0
396	20231108	140000	0	7980	7980	7980	7980	0
397	20231108	135900	0	7980	7980	7980	7980	0
398	20231108	135800	0	7980	7980	7980	7980	0
399	20231108	135700	0	7980	7980	7980	7980	0
400	20231108	135600	0	7980	7980	7980	7980	0
401	20231108	135500	0	7980	7980	7980	7980	0
402	20231108	135400	0	7980	7980	7980	7980	0
403	20231108	135300	0	7980	7980	7980	7980	0
404	20231108	135200	0	7980	7980	7980	7980	0
405	20231108	135100	0	7980	7980	7980	7980	0
406	20231108	135000	0	7980	7980	7980	7980	0
407	20231108	134900	0	7980	7980	7980	7980	0
408	20231108	134800	0	7980	7980	7980	7980	0
409	20231108	134700	0	7980	7980	7980	7980	0
410	20231108	134600	0	7980	7980	7980	7980	0
411	20231108	134500	0	7980	7980	7980	7980	0
412	20231108	134400	0	7980	7980	7980	7980	0
413	20231108	134300	0	7980	7980	7980	7980	0
414	20231108	134200	0	7980	7980	7980	7980	0
415	20231108	134100	0	7980	7980	7980	7980	0
416	20231108	134000	0	7980	7980	7980	7980	0
417	20231108	133900	0	7980	7980	7980	7980	0
418	20231108	133800	0	7980	7980	7980	7980	0
419	20231108	133700	0	7980	7980	7980	7980	0
420	20231108	133600	0	7980	7980	7980	7980	0
421	20231108	133500	0	7980	7980	7980	7980	0
422	20231108	133400	0	7980	7980	7980	7980	0
423	20231108	133300	0	7980	7980	7980	7980	0
424	20231108	133200	0	7980	7980	7980	7980	0
425	20231108	133100	0	7980	7980	7980	7980	0
426	20231108	133000	0	7980	7980	7980	7980	0
427	20231108	132900	0	7980	7980	7980	7980	0
428	20231108	132800	0	7980	7980	7980	7980	0
429	20231108	132700	0	7980	7980	7980	7980	0
430	20231108	132600	0	7980	7980	7980	7980	0
431	20231108	132500	0	7980	7980	7980	7980	0
432	20231108	132400	0	7980	7980	7980	7980	0
433	20231108	132300	0	7980	7980	7980	7980	0
434	20231108	132200	0	7980	7980	7980	7980	0
435	20231108	132100	0	7980	7980	7980	7980	0
436	20231108	132000	0	7980	7980	7980	7980	0
437	20231108	131900	0	7980	7980	7980	7980	0
438	20231108	131800	0	7980	7980	7980	7980	0
439	20231108	131700	0	7980	7980	7980	7980	0
440	20231108	131600	0	7980	7980	7980	7980	0
441	20231108	131500	0	7980	7980	7980	7980	0
442	20231108	131400	0	7980	7980	7980	7980	0
443	20231108	131300	0	7980	7980	7980	7980	0
444	20231108	131200	0	7980	7980	7980	7980	0
445	20231108	131100	0	7980	7980	7980	7980	0
446	20231108	131000	0	7980	7980	7980	7980	0
447	20231108	130900	0	7980	7980	7980	7980	0
448	20231108	130800	0	7980	7980	7980	7980	0
449	20231108	130700	0	7980	7980	7980	7980	0
450	20231108	130600	0	7980	7980	7980	7980	0
451	20231108	130500	0	7980	7980	7980	7980	0
452	20231108	130400	0	7980	7980	7980	7980	0
453	20231108	130300	0	7980	7980	7980	7980	0
454	20231108	130200	0	7980	7980	7980	7980	0
455	20231108	130100	0	7980	7980	7980	7980	0
456	20231108	130000	0	7980	7980	7980	7980	0
457	20231108	125900	0	7980	7980	7980	7980	0
458	20231108	125800	0	7980	7980	7980	7980	0
459	20231108	125700	0	7980	7980	7980	7980	0
460	20231108	125600	0	7980	7980	7980	7980	0
461	20231108	125500	0	7980	7980	7980	7980	0
462	20231108	125400	0	7980	7980	7980	7980	0
463	20231108	125300	0	7980	7980	7980	7980	0
464	20231108	125200	0	7980	7980	7980	7980	0
465	20231108	125100	0	7980	7980	7980	7980	0
466	20231108	125000	0	7980	7980	7980	7980	0
467	20231108	124900	0	7980	7980	7980	7980	0
468	20231108	124800	0	7980	7980	7980	7980	0
469	20231108	124700	0	7980	7980	7980	7980	0
470	20231108	124600	0	7980	7980	7980	7980	0
471	20231108	124500	0	7980	7980	7980	7980	0
472	20231108	124400	0	7980	7980	7980	7980	0
473	20231108	124300	0	7980	7980	7980	7980	0
474	20231108	124200	0	7980	7980	7980	7980	0
475	20231108	124100	0	7980	7980	7980	7980	0
476	20231108	124000	0	7980	7980	7980	7980	0
477	20231108	123900	0	7980	7980	7980	7980	0
478	20231108	123800	0	7980	7980	7980	7980	0
479	20231108	123700	0	7980	7980	7980	7980	0
480	20231108	123600	0	7980	7980	7980	7980	0
481	20231108	123500	0	7980	7980	7980	7980	0
482	20231108	123400	0	7980	7980	7980	7980	0
483	20231108	123300	0	7980	7980	7980	7980	0
484	20231108	123200	0	7980	7980	7980	7980	0
485	20231108	123100	0	7980	7980	7980	7980	0
486	20231108	123000	0	7980	7980	7980	7980	0
487	20231108	122900	0	7980	7980	7980	7980	0
488	20231108	122800	0	7980	7980	7980	7980	0
489	20231108	122700	0	7980	7980	7980	7980	0
490	20231108	122600	0	7980	7980	7980	7980	0
491	20231108	122500	0	7980	7980	7980	7980	0
492	20231108	122400	0	7980	7980	7980	7980	0
493	20231108	122300	0	7980	7980	7980	7980	0
494	20231108	122200	0	7980	7980	7980	7980	0
495	20231108	122100	0	7980	7980	7980	7980	0
496	20231108	122000	0	7980	7980	7980	7980	0
497	20231108	121900	0	7980	7980	7980	7980	0
498	20231108	121800	0	7980	7980	7980	7980	0
499	20231108	121700	0	7980	7980	7980	7980	0
500	20231108	121600	0	7980	7980	7980	7980	0
501	20231108	121500	0	7980	7980	7980	7980	0
502	20231108	121400	0	7980	7980	7980	7980	0
503	20231108	121300	0	7980	7980	7980	7980	0
504	20231108	121200	0	7980	7980	7980	7980	0
505	20231108	121100	0	7980	7980	7980	7980	0
506	20231108	121000	0	7980	7980	7980	7980	0
507	20231108	120900	0	7980	7980	7980	7980	0
508	20231108	120800	0	7980	7980	7980	7980	0
509	20231108	120700	0	7980	7980	7980	7980	0
510	20231108	120600	0	7980	7980	7980	7980	0
511	20231108	120500	0	7980	7980	7980	7980	0
512	20231108	120400	0	7980	7980	7980	7980	0
513	20231108	120300	0	7980	7980	7980	7980	0
514	20231108	120200	0	7980	7980	7980	7980	0
515	20231108	120100	0	7980	7980	7980	7980	0
516	20231108	120000	0	7980	7980	7980	7980	0
517	20231108	115900	0	7980	7980	7980	7980	0
518	20231108	115800	0	7980	7980	7980	7980	0
519	20231108	115700	0	7980	7980	7980	7980	0
520	20231108	115600	0	7980	7980	7980	7980	0
521	20231108	115500	0	7980	7980	7980	7980	0
522	20231108	115400	0	7980	7980	7980	7980	0
523	20231108	115300	0	7980	7980	7980	7980	0
524	20231108	115200	0	7980	7980	7980	7980	0
525	20231108	115100	0	7980	7980	7980	7980	0
526	20231108	115000	0	7980	7980	7980	7980	0
527	20231108	114900	0	7980	7980	7980	7980	0
528	20231108	114800	0	7980	7980	7980	7980	0
529	20231108	114700	0	7980	7980	7980	7980	0
530	20231108	114600	0	7980	7980	7980	7980	0
531	20231108	114500	0	7980	7980	7980	7980	0
532	20231108	114400	0	7980	7980	7980	7980	0
533	20231108	114300	0	7980	7980	7980	7980	0
534	20231108	114200	0	7980	7980	7980	7980	0
535	20231108	114100	0	7980	7980	7980	7980	0
536	20231108	114000	0	7980	7980	7980	7980	0
537	20231108	113900	0	7980	7980	7980	7980	0
538	20231108	113800	0	7980	7980	7980	7980	0
539	20231108	113700	0	7980	7980	7980	7980	0
540	20231108	113600	0	7980	7980	7980	7980	0
541	20231108	113500	0	7980	7980	7980	7980	0
542	20231108	113400	0	7980	7980	7980	7980	0
543	20231108	113300	0	7980	7980	7980	7980	0
544	20231108	113200	0	7980	7980	7980	7980	0
545	20231108	113100	0	7980	7980	7980	7980	0
546	20231108	113000	0	7980	7980	7980	7980	0
547	20231108	112900	0	7980	7980	7980	7980	0
548	20231108	112800	0	7980	7980	7980	7980	0
549	20231108	112700	0	7980	7980	7980	7980	0
550	20231108	112600	0	7980	7980	7980	7980	0
551	20231108	112500	0	7980	7980	7980	7980	0
552	20231108	112400	0	7980	7980	7980	7980	0
553	20231108	112300	0	7980	7980	7980	7980	0
554	20231108	112200	0	7980	7980	7980	7980	0
555	20231108	112100	0	7980	7980	7980	7980	0
556	20231108	112000	0	7980	7980	7980	7980	0
557	20231108	111900	0	7980	7980	7980	7980	0
558	20231108	111800	0	7980	7980	7980	7980	0
559	20231108	111700	0	7980	7980	7980	7980	0
560	20231108	111600	0	7980	7980	7980	7980	0
561	20231108	111500	0	7980	7980	7980	7980	0
562	20231108	111400	0	7980	7980	7980	7980	0
563	20231108	111300	0	7980	7980	7980	7980	0
564	20231108	111200	0	7980	7980	7980	7980	0
565	20231108	111100	0	7980	7980	7980	7980	0
566	20231108	111000	0	7980	7980	7980	7980	0
567	20231108	110900	0	7980	7980	7980	7980	0
568	20231108	110800	0	7980	7980	7980	7980	0
569	20231108	110700	0	7980	7980	7980	7980	0
570	20231108	110600	0	7980	7980	7980	7980	0
571	20231108	110500	0	7980	7980	7980	7980	0
572	20231108	110400	0	7980	7980	7980	7980	0
573	20231108	110300	0	7980	7980	7980	7980	0
574	20231108	110200	0	7980	7980	7980	7980	0
575	20231108	110100	0	7980	7980	7980	7980	0
576	20231108	110000	0	7980	7980	7980	7980	0
577	20231108	105900	0	7980	7980	7980	7980	0
578	20231108	105800	0	7980	7980	7980	7980	0
579	20231108	105700	0	7980	7980	7980	7980	0
580	20231108	105600	0	7980	7980	7980	7980	0
581	20231108	105500	0	7980	7980	7980	7980	0
582	20231108	105400	0	7980	7980	7980	7980	0
583	20231108	105300	0	7980	7980	7980	7980	0
584	20231108	105200	0	7980	7980	7980	7980	0
585	20231108	105100	0	7980	7980	7980	7980	0
586	20231108	105000	0	7980	7980	7980	7980	0
587	20231108	104900	0	7980	7980	7980	7980	0
588	20231108	104800	0	7980	7980	7980	7980	0
589	20231108	104700	0	7980	7980	7980	7980	0
590	20231108	104600	0	7980	7980	7980	7980	0
591	20231108	104500	0	7980	7980	7980	7980	0
592	20231108	104400	0	7980	7980	7980	7980	0
593	20231108	104300	0	7980	7980	7980	7980	0
594	20231108	104200	0	7980	7980	7980	7980	0
595	20231108	104100	0	7980	7980	7980	7980	0
596	20231108	104000	0	7980	7980	7980	7980	0
597	20231108	103900	0	7980	7980	7980	7980	0
598	20231108	103800	0	7980	7980	7980	7980	0
599	20231108	103700	0	7980	7980	7980	7980	0
600	20231108	103600	0	7980	7980	7980	7980	0
601	20231108	103500	0	7980	7980	7980	7980	0
602	20231108	103400	0	7980	7980	7980	7980	0
603	20231108	103300	0	7980	7980	7980	7980	0
604	20231108	103200	0	7980	7980	7980	7980	0
605	20231108	103100	0	7980	7980	7980	7980	0
606	20231108	103000	0	7980	7980	7980	7980	0
607	20231108	102900	0	7980	7980	7980	7980	0
608	20231108	102800	0	7980	7980	7980	7980	0
609	20231108	102700	0	7980	7980	7980	7980	0
610	20231108	102600	0	7980	7980	7980	7980	0
611	20231108	102500	0	7980	7980	7980	7980	0
612	20231108	102400	0	7980	7980	7980	7980	0
613	20231108	102300	0	7980	7980	7980	7980	0
614	20231108	102200	0	7980	7980	7980	7980	0
615	20231108	102100	0	7980	7980	7980	7980	0
616	20231108	102000	0	7980	7980	7980	7980	0
617	20231108	101900	0	7980	7980	7980	7980	0
618	20231108	101800	0	7980	7980	7980	7980	0
619	20231108	101700	0	7980	7980	7980	7980	0
620	20231108	101600	0	7980	7980	7980	7980	0
621	20231108	101500	0	7980	7980	7980	7980	0
622	20231108	101400	0	7980	7980	7980	7980	0
623	20231108	101300	0	7980	7980	7980	7980	0
624	20231108	101200	0	7980	7980	7980	7980	0
625	20231108	101100	0	7980	7980	7980	7980	0
626	20231108	101000	0	7980	7980	7980	7980	0
627	20231108	100900	0	7980	7980	7980	7980	0
628	20231108	100800	0	7980	7980	7980	7980	0
629	20231108	100700	0	7980	7980	7980	7980	0
630	20231108	100600	0	7980	7980	7980	7980	0
631	20231108	100500	0	7980	7980	7980	7980	0
632	20231108	100400	0	7980	7980	7980	7980	0
633	20231108	100300	0	7980	7980	7980	7980	0
634	20231108	100200	0	7980	7980	7980	7980	0
635	20231108	100100	0	7980	7980	7980	7980	0
636	20231108	100000	0	7980	7980	7980	7980	0
637	20231108	095900	0	7980	7980	7980	7980	0
638	20231108	095800	0	7980	7980	7980	7980	0
639	20231108	095700	0	7980	7980	7980	7980	0
640	20231108	095600	0	7980	7980	7980	7980	0
641	20231108	095500	0	7980	7980	7980	7980	0
642	20231108	095400	0	7980	7980	7980	7980	0
643	20231108	095300	0	7980	7980	7980	7980	0
644	20231108	095200	0	7980	7980	7980	7980	0
645	20231108	095100	0	7980	7980	7980	7980	0
646	20231108	095000	0	7980	7980	7980	7980	0
647	20231108	094900	0	7980	7980	7980	7980	0
648	20231108	094800	0	7980	7980	7980	7980	0
649	20231108	094700	0	7980	7980	7980	7980	0
650	20231108	094600	0	7980	7980	7980	7980	0
651	20231108	094500	0	7980	7980	7980	7980	0
652	20231108	094400	0	7980	7980	7980	7980	0
653	20231108	094300	0	7980	7980	7980	7980	0
654	20231108	094200	0	7980	7980	7980	7980	0
655	20231108	094100	0	7980	7980	7980	7980	0
656	20231108	094000	0	7980	7980	7980	7980	0
657	20231108	093900	0	7980	7980	7980	7980	0
658	20231108	093800	0	7980	7980	7980	7980	0
659	20231108	093700	0	7980	7980	7980	7980	0
660	20231108	093600	0	7980	7980	7980	7980	0
661	20231108	093500	0	7980	7980	7980	7980	0
662	20231108	093400	0	7980	7980	7980	7980	0
663	20231108	093300	0	7980	7980	7980	7980	0
664	20231108	093200	0	7980	7980	7980	7980	0
665	20231108	093100	0	7980	7980	7980	7980	0
666	20231108	093000	0	7980	7980	7980	7980	0
667	20231108	092900	0	7980	7980	7980	7980	0
668	20231108	092800	0	7980	7980	7980	7980	0
669	20231108	092700	0	7980	7980	7980	7980	0
670	20231108	092600	0	7980	7980	7980	7980	0
671	20231108	092500	0	7980	7980	7980	7980	0
672	20231108	092400	0	7980	7980	7980	7980	0
673	20231108	092300	0	7980	7980	7980	7980	0
674	20231108	092200	0	7980	7980	7980	7980	0
675	20231108	092100	0	7980	7980	7980	7980	0
676	20231108	092000	0	7980	7980	7980	7980	0
677	20231108	091900	0	7980	7980	7980	7980	0
678	20231108	091800	0	7980	7980	7980	7980	0
679	20231108	091700	0	7980	7980	7980	7980	0
680	20231108	091600	0	7980	7980	7980	7980	0
681	20231108	091500	0	7980	7980	7980	7980	0
682	20231108	091400	0	7980	7980	7980	7980	0
683	20231108	091300	0	7980	7980	7980	7980	0
684	20231108	091200	0	7980	7980	7980	7980	0
685	20231108	091100	0	7980	7980	7980	7980	0
686	20231108	091000	0	7980	7980	7980	7980	0
687	20231108	090900	0	7980	7980	7980	7980	0
688	20231108	090800	0	7980	7980	7980	7980	0
689	20231108	090700	0	7980	7980	7980	7980	0
690	20231108	090600	0	7980	7980	7980	7980	0
691	20231108	090500	0	7980	7980	7980	7980	0
692	20231108	090400	0	7980	7980	7980	7980	0
693	20231108	090300	0	7980	7980	7980	7980	0
694	20231108	090200	0	7980	7980	7980	7980	0
695	20231108	090100	0	7980	7980	7980	7980	0
696	20231108	090000	0	7980	7980	7980	7980	0