KissMeData/268280/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205300	52317500	141000	141000	141000	141000	16
3	20231108	205200	52317500	141000	141000	141000	141000	0
4	20231108	205100	52317500	141000	141000	141000	141000	0
5	20231108	205000	52317500	141000	141000	141000	141000	0
6	20231108	204900	52317500	141000	141000	141000	141000	0
7	20231108	204800	52317500	141000	141000	141000	141000	0
8	20231108	204700	52317500	141000	141000	141000	141000	0
9	20231108	204600	52317500	141000	141000	141000	141000	0
10	20231108	204500	52317500	141000	141000	141000	141000	0
11	20231108	204400	52317500	141000	141000	141000	141000	0
12	20231108	204300	52317500	141000	141000	141000	141000	0
13	20231108	204200	52317500	141000	141000	141000	141000	0
14	20231108	204100	52317500	141000	141000	141000	141000	0
15	20231108	204000	52317500	141000	141000	141000	141000	0
16	20231108	203900	52317500	141000	141000	141000	141000	0
17	20231108	203800	52317500	141000	141000	141000	141000	0
18	20231108	203700	52317500	141000	141000	141000	141000	0
19	20231108	203600	52317500	141000	141000	141000	141000	0
20	20231108	203500	52317500	141000	141000	141000	141000	0
21	20231108	203400	52317500	141000	141000	141000	141000	0
22	20231108	203300	52317500	141000	141000	141000	141000	0
23	20231108	203200	52317500	141000	141000	141000	141000	0
24	20231108	203100	52317500	141000	141000	141000	141000	0
25	20231108	203000	52317500	141000	141000	141000	141000	0
26	20231108	202900	52317500	141000	141000	141000	141000	0
27	20231108	202800	52317500	141000	141000	141000	141000	0
28	20231108	202700	52317500	141000	141000	141000	141000	0
29	20231108	202600	52317500	141000	141000	141000	141000	0
30	20231108	202500	52317500	141000	141000	141000	141000	0
31	20231108	202400	52317500	141000	141000	141000	141000	0
32	20231108	202300	52317500	141000	141000	141000	141000	16
33	20231108	202200	52317500	141000	141000	141000	141000	0
34	20231108	202100	52317500	141000	141000	141000	141000	0
35	20231108	202000	52317500	141000	141000	141000	141000	0
36	20231108	201900	52317500	141000	141000	141000	141000	0
37	20231108	201800	52317500	141000	141000	141000	141000	0
38	20231108	201700	52317500	141000	141000	141000	141000	0
39	20231108	201600	52317500	141000	141000	141000	141000	0
40	20231108	201500	52317500	141000	141000	141000	141000	0
41	20231108	201400	52317500	141000	141000	141000	141000	0
42	20231108	201300	52317500	141000	141000	141000	141000	0
43	20231108	201200	52317500	141000	141000	141000	141000	0
44	20231108	201100	52317500	141000	141000	141000	141000	0
45	20231108	201000	52317500	141000	141000	141000	141000	0
46	20231108	200900	52317500	141000	141000	141000	141000	0
47	20231108	200800	52317500	141000	141000	141000	141000	0
48	20231108	200700	52317500	141000	141000	141000	141000	0
49	20231108	200600	52317500	141000	141000	141000	141000	0
50	20231108	200500	52317500	141000	141000	141000	141000	0
51	20231108	200400	52317500	141000	141000	141000	141000	0
52	20231108	200300	52317500	141000	141000	141000	141000	0
53	20231108	200200	52317500	141000	141000	141000	141000	0
54	20231108	200100	52317500	141000	141000	141000	141000	0
55	20231108	200000	52317500	141000	141000	141000	141000	0
56	20231108	195900	52317500	141000	141000	141000	141000	0
57	20231108	195800	52317500	141000	141000	141000	141000	0
58	20231108	195700	52317500	141000	141000	141000	141000	0
59	20231108	195600	52317500	141000	141000	141000	141000	0
60	20231108	195500	52317500	141000	141000	141000	141000	0
61	20231108	195400	52317500	141000	141000	141000	141000	0
62	20231108	195300	52317500	141000	141000	141000	141000	16
63	20231108	195200	52317500	141000	141000	141000	141000	0
64	20231108	195100	52317500	141000	141000	141000	141000	0
65	20231108	195000	52317500	141000	141000	141000	141000	0
66	20231108	194900	52317500	141000	141000	141000	141000	0
67	20231108	194800	52317500	141000	141000	141000	141000	0
68	20231108	194700	52317500	141000	141000	141000	141000	0
69	20231108	194600	52317500	141000	141000	141000	141000	0
70	20231108	194500	52317500	141000	141000	141000	141000	0
71	20231108	194400	52317500	141000	141000	141000	141000	0
72	20231108	194300	52317500	141000	141000	141000	141000	0
73	20231108	194200	52317500	141000	141000	141000	141000	0
74	20231108	194100	52317500	141000	141000	141000	141000	0
75	20231108	194000	52317500	141000	141000	141000	141000	0
76	20231108	193900	52317500	141000	141000	141000	141000	0
77	20231108	193800	52317500	141000	141000	141000	141000	0
78	20231108	193700	52317500	141000	141000	141000	141000	0
79	20231108	193600	52317500	141000	141000	141000	141000	0
80	20231108	193500	52317500	141000	141000	141000	141000	0
81	20231108	193400	52317500	141000	141000	141000	141000	0
82	20231108	193300	52317500	141000	141000	141000	141000	0
83	20231108	193200	52317500	141000	141000	141000	141000	0
84	20231108	193100	52317500	141000	141000	141000	141000	0
85	20231108	193000	52317500	141000	141000	141000	141000	0
86	20231108	192900	52317500	141000	141000	141000	141000	0
87	20231108	192800	52317500	141000	141000	141000	141000	0
88	20231108	192700	52317500	141000	141000	141000	141000	0
89	20231108	192600	52317500	141000	141000	141000	141000	0
90	20231108	192500	52317500	141000	141000	141000	141000	0
91	20231108	192400	52317500	141000	141000	141000	141000	0
92	20231108	192300	52317500	141000	141000	141000	141000	16
93	20231108	192200	52317500	141000	141000	141000	141000	0
94	20231108	192100	52317500	141000	141000	141000	141000	0
95	20231108	192000	52317500	141000	141000	141000	141000	0
96	20231108	191900	52317500	141000	141000	141000	141000	0
97	20231108	191800	52317500	141000	141000	141000	141000	0
98	20231108	191700	52317500	141000	141000	141000	141000	0
99	20231108	191600	52317500	141000	141000	141000	141000	0
100	20231108	191500	52317500	141000	141000	141000	141000	0
101	20231108	191400	52317500	141000	141000	141000	141000	0
102	20231108	191300	52317500	141000	141000	141000	141000	0
103	20231108	191200	52317500	141000	141000	141000	141000	0
104	20231108	191100	52317500	141000	141000	141000	141000	0
105	20231108	191000	52317500	141000	141000	141000	141000	0
106	20231108	190900	52317500	141000	141000	141000	141000	0
107	20231108	190800	52317500	141000	141000	141000	141000	0
108	20231108	190700	52317500	141000	141000	141000	141000	0
109	20231108	190600	52317500	141000	141000	141000	141000	0
110	20231108	190500	52317500	141000	141000	141000	141000	0
111	20231108	190400	52317500	141000	141000	141000	141000	0
112	20231108	190300	52317500	141000	141000	141000	141000	0
113	20231108	190200	52317500	141000	141000	141000	141000	0
114	20231108	190100	52317500	141000	141000	141000	141000	0
115	20231108	190000	52317500	141000	141000	141000	141000	0
116	20231108	185900	52317500	141000	141000	141000	141000	0
117	20231108	185800	52317500	141000	141000	141000	141000	0
118	20231108	185700	52317500	141000	141000	141000	141000	0
119	20231108	185600	52317500	141000	141000	141000	141000	0
120	20231108	185500	52317500	141000	141000	141000	141000	0
121	20231108	185400	52317500	141000	141000	141000	141000	0
122	20231108	185300	52317500	141000	141000	141000	141000	16
123	20231108	185200	52317500	141000	141000	141000	141000	0
124	20231108	185100	52317500	141000	141000	141000	141000	0
125	20231108	185000	52317500	141000	141000	141000	141000	0
126	20231108	184900	52317500	141000	141000	141000	141000	0
127	20231108	184800	52317500	141000	141000	141000	141000	0
128	20231108	184700	52317500	141000	141000	141000	141000	0
129	20231108	184600	52317500	141000	141000	141000	141000	0
130	20231108	184500	52317500	141000	141000	141000	141000	0
131	20231108	184400	52317500	141000	141000	141000	141000	0
132	20231108	184300	52317500	141000	141000	141000	141000	0
133	20231108	184200	52317500	141000	141000	141000	141000	0
134	20231108	184100	52317500	141000	141000	141000	141000	0
135	20231108	184000	52317500	141000	141000	141000	141000	0
136	20231108	183900	52317500	141000	141000	141000	141000	0
137	20231108	183800	52317500	141000	141000	141000	141000	0
138	20231108	183700	52317500	141000	141000	141000	141000	0
139	20231108	183600	52317500	141000	141000	141000	141000	0
140	20231108	183500	52317500	141000	141000	141000	141000	0
141	20231108	183400	52317500	141000	141000	141000	141000	0
142	20231108	183300	52317500	141000	141000	141000	141000	0
143	20231108	183200	52317500	141000	141000	141000	141000	0
144	20231108	183100	52317500	141000	141000	141000	141000	0
145	20231108	183000	52317500	141000	141000	141000	141000	0
146	20231108	182900	52317500	141000	141000	141000	141000	0
147	20231108	182800	52317500	141000	141000	141000	141000	0
148	20231108	182700	52317500	141000	141000	141000	141000	0
149	20231108	182600	52317500	141000	141000	141000	141000	0
150	20231108	182500	52317500	141000	141000	141000	141000	0
151	20231108	182400	52317500	141000	141000	141000	141000	0
152	20231108	182300	52317500	141000	141000	141000	141000	16
153	20231108	182200	52317500	141000	141000	141000	141000	0
154	20231108	182100	52317500	141000	141000	141000	141000	0
155	20231108	182000	52317500	141000	141000	141000	141000	0
156	20231108	181900	52317500	141000	141000	141000	141000	0
157	20231108	181800	52317500	141000	141000	141000	141000	0
158	20231108	181700	52317500	141000	141000	141000	141000	0
159	20231108	181600	52317500	141000	141000	141000	141000	0
160	20231108	181500	52317500	141000	141000	141000	141000	0
161	20231108	181400	52317500	141000	141000	141000	141000	0
162	20231108	181300	52317500	141000	141000	141000	141000	0
163	20231108	181200	52317500	141000	141000	141000	141000	0
164	20231108	181100	52317500	141000	141000	141000	141000	0
165	20231108	181000	52317500	141000	141000	141000	141000	0
166	20231108	180900	52317500	141000	141000	141000	141000	0
167	20231108	180800	52317500	141000	141000	141000	141000	0
168	20231108	180700	52317500	141000	141000	141000	141000	0
169	20231108	180600	52317500	141000	141000	141000	141000	0
170	20231108	180500	52317500	141000	141000	141000	141000	0
171	20231108	180400	52317500	141000	141000	141000	141000	0
172	20231108	180300	52317500	141000	141000	141000	141000	0
173	20231108	180200	52317500	141000	141000	141000	141000	0
174	20231108	180100	52317500	141000	141000	141000	141000	0
175	20231108	180000	52317500	141000	141000	141000	141000	0
176	20231108	175900	52317500	141000	141000	141000	141000	0
177	20231108	175800	52317500	141000	141000	141000	141000	0
178	20231108	175700	52317500	141000	141000	141000	141000	0
179	20231108	175600	52317500	141000	141000	141000	141000	0
180	20231108	175500	52317500	141000	141000	141000	141000	0
181	20231108	175400	52317500	141000	141000	141000	141000	0
182	20231108	175300	52317500	141000	141000	141000	141000	16
183	20231108	175200	52317500	141000	141000	141000	141000	0
184	20231108	175100	52317500	141000	141000	141000	141000	0
185	20231108	175000	52317500	141000	141000	141000	141000	0
186	20231108	174900	52317500	141000	141000	141000	141000	0
187	20231108	174800	52317500	141000	141000	141000	141000	0
188	20231108	174700	52317500	141000	141000	141000	141000	0
189	20231108	174600	52317500	141000	141000	141000	141000	0
190	20231108	174500	52317500	141000	141000	141000	141000	0
191	20231108	174400	52317500	141000	141000	141000	141000	0
192	20231108	174300	52317500	141000	141000	141000	141000	0
193	20231108	174200	52317500	141000	141000	141000	141000	0
194	20231108	174100	52317500	141000	141000	141000	141000	0
195	20231108	174000	52317500	141000	141000	141000	141000	0
196	20231108	173900	52317500	141000	141000	141000	141000	0
197	20231108	173800	52317500	141000	141000	141000	141000	0
198	20231108	173700	52317500	141000	141000	141000	141000	0
199	20231108	173600	52317500	141000	141000	141000	141000	0
200	20231108	173500	52317500	141000	141000	141000	141000	0
201	20231108	173400	52317500	141000	141000	141000	141000	0
202	20231108	173300	52317500	141000	141000	141000	141000	0
203	20231108	173200	52317500	141000	141000	141000	141000	0
204	20231108	173100	52317500	141000	141000	141000	141000	0
205	20231108	173000	52317500	141000	141000	141000	141000	0
206	20231108	172900	52317500	141000	141000	141000	141000	0
207	20231108	172800	52317500	141000	141000	141000	141000	0
208	20231108	172700	52317500	141000	141000	141000	141000	0
209	20231108	172600	52317500	141000	141000	141000	141000	0
210	20231108	172500	52317500	141000	141000	141000	141000	0
211	20231108	172400	52317500	141000	141000	141000	141000	0
212	20231108	172300	52317500	141000	141000	141000	141000	16
213	20231108	172200	52317500	141000	141000	141000	141000	0
214	20231108	172100	52317500	141000	141000	141000	141000	0
215	20231108	172000	52317500	141000	141000	141000	141000	0
216	20231108	171900	52317500	141000	141000	141000	141000	0
217	20231108	171800	52317500	141000	141000	141000	141000	0
218	20231108	171700	52317500	141000	141000	141000	141000	0
219	20231108	171600	52317500	141000	141000	141000	141000	0
220	20231108	171500	52317500	141000	141000	141000	141000	0
221	20231108	171400	52317500	141000	141000	141000	141000	0
222	20231108	171300	52317500	141000	141000	141000	141000	0
223	20231108	171200	52317500	141000	141000	141000	141000	0
224	20231108	171100	52317500	141000	141000	141000	141000	0
225	20231108	171000	52317500	141000	141000	141000	141000	0
226	20231108	170900	52317500	141000	141000	141000	141000	0
227	20231108	170800	52317500	141000	141000	141000	141000	0
228	20231108	170700	52317500	141000	141000	141000	141000	0
229	20231108	170600	52317500	141000	141000	141000	141000	0
230	20231108	170500	52317500	141000	141000	141000	141000	0
231	20231108	170400	52317500	141000	141000	141000	141000	0
232	20231108	170300	52317500	141000	141000	141000	141000	0
233	20231108	170200	52317500	141000	141000	141000	141000	0
234	20231108	170100	52317500	141000	141000	141000	141000	0
235	20231108	170000	52317500	141000	141000	141000	141000	0
236	20231108	165900	52317500	141000	141000	141000	141000	0
237	20231108	165800	52317500	141000	141000	141000	141000	0
238	20231108	165700	52317500	141000	141000	141000	141000	0
239	20231108	165600	52317500	141000	141000	141000	141000	0
240	20231108	165500	52317500	141000	141000	141000	141000	0
241	20231108	165400	52317500	141000	141000	141000	141000	0
242	20231108	165300	52317500	141000	141000	141000	141000	16
243	20231108	165200	52317500	141000	141000	141000	141000	0
244	20231108	165100	52317500	141000	141000	141000	141000	0
245	20231108	165000	52317500	141000	141000	141000	141000	0
246	20231108	164900	52317500	141000	141000	141000	141000	0
247	20231108	164800	52317500	141000	141000	141000	141000	0
248	20231108	164700	52317500	141000	141000	141000	141000	0
249	20231108	164600	52317500	141000	141000	141000	141000	0
250	20231108	164500	52317500	141000	141000	141000	141000	0
251	20231108	164400	52317500	141000	141000	141000	141000	0
252	20231108	164300	52317500	141000	141000	141000	141000	0
253	20231108	164200	52317500	141000	141000	141000	141000	0
254	20231108	164100	52317500	141000	141000	141000	141000	0
255	20231108	164000	52317500	141000	141000	141000	141000	0
256	20231108	163900	52317500	141000	141000	141000	141000	0
257	20231108	163800	52317500	141000	141000	141000	141000	0
258	20231108	163700	52317500	141000	141000	141000	141000	0
259	20231108	163600	52317500	141000	141000	141000	141000	0
260	20231108	163500	52317500	141000	141000	141000	141000	0
261	20231108	163400	52317500	141000	141000	141000	141000	0
262	20231108	163300	52317500	141000	141000	141000	141000	0
263	20231108	163200	52317500	141000	141000	141000	141000	0
264	20231108	163100	52317500	141000	141000	141000	141000	0
265	20231108	163000	52317500	141000	141000	141000	141000	0
266	20231108	162900	52317500	141000	141000	141000	141000	0
267	20231108	162800	52317500	141000	141000	141000	141000	0
268	20231108	162700	52317500	141000	141000	141000	141000	0
269	20231108	162600	52317500	141000	141000	141000	141000	0
270	20231108	162500	52317500	141000	141000	141000	141000	0
271	20231108	162400	52317500	141000	141000	141000	141000	0
272	20231108	162300	52317500	141000	141000	141000	141000	16
273	20231108	162200	52317500	141000	141000	141000	141000	0
274	20231108	162100	52317500	141000	141000	141000	141000	0
275	20231108	162000	52317500	141000	141000	141000	141000	0
276	20231108	161900	52317500	141000	141000	141000	141000	0
277	20231108	161800	52317500	141000	141000	141000	141000	0
278	20231108	161700	52317500	141000	141000	141000	141000	0
279	20231108	161600	52317500	141000	141000	141000	141000	0
280	20231108	161500	52317500	141000	141000	141000	141000	0
281	20231108	161400	52317500	141000	141000	141000	141000	0
282	20231108	161300	52317500	141000	141000	141000	141000	0
283	20231108	161200	52317500	141000	141000	141000	141000	0
284	20231108	161100	52317500	141000	141000	141000	141000	0
285	20231108	161000	52317500	141000	141000	141000	141000	0
286	20231108	160900	52317500	141000	141000	141000	141000	0
287	20231108	160800	52317500	141000	141000	141000	141000	0
288	20231108	160700	52317500	141000	141000	141000	141000	0
289	20231108	160600	52317500	141000	141000	141000	141000	0
290	20231108	160500	52317500	141000	141000	141000	141000	0
291	20231108	160400	52317500	141000	141000	141000	141000	0
292	20231108	160300	52317500	141000	141000	141000	141000	0
293	20231108	160200	52317500	141000	141000	141000	141000	0
294	20231108	160100	52317500	141000	141000	141000	141000	0
295	20231108	160000	52317500	141000	141000	141000	141000	0
296	20231108	155900	52317500	141000	141000	141000	141000	0
297	20231108	155800	52317500	141000	141000	141000	141000	0
298	20231108	155700	52317500	141000	141000	141000	141000	0
299	20231108	155600	52317500	141000	141000	141000	141000	0
300	20231108	155500	52317500	141000	141000	141000	141000	0
301	20231108	155400	52317500	141000	141000	141000	141000	0
302	20231108	155300	52317500	141000	141000	141000	141000	16
303	20231108	155200	52317500	141000	141000	141000	141000	0
304	20231108	155100	52317500	141000	141000	141000	141000	0
305	20231108	155000	52317500	141000	141000	141000	141000	0
306	20231108	154900	52317500	141000	141000	141000	141000	0
307	20231108	154800	52317500	141000	141000	141000	141000	0
308	20231108	154700	52317500	141000	141000	141000	141000	0
309	20231108	154600	52317500	141000	141000	141000	141000	0
310	20231108	154500	52317500	141000	141000	141000	141000	0
311	20231108	154400	52317500	141000	141000	141000	141000	0
312	20231108	154300	52317500	141000	141000	141000	141000	0
313	20231108	154200	52317500	141000	141000	141000	141000	0
314	20231108	154100	52317500	141000	141000	141000	141000	0
315	20231108	154000	52317500	141000	141000	141000	141000	0
316	20231108	153900	52317500	141000	141000	141000	141000	0
317	20231108	153800	52317500	141000	141000	141000	141000	0
318	20231108	153700	52317500	141000	141000	141000	141000	0
319	20231108	153600	52317500	141000	141000	141000	141000	0
320	20231108	153500	52317500	141000	141000	141000	141000	0
321	20231108	153400	52317500	141000	141000	141000	141000	0
322	20231108	153300	52317500	141000	141000	141000	141000	0
323	20231108	153200	52317500	141000	141000	141000	141000	0
324	20231108	153100	52317500	141000	141000	141000	141000	0
325	20231108	153000	52317500	141000	141000	141000	141000	16
326	20231108	152900	50061500	141100	141100	141100	141100	0
327	20231108	152800	50061500	141100	141100	141100	141100	0
328	20231108	152700	50061500	141100	141100	141100	141100	0
329	20231108	152600	50061500	141100	141100	141100	141100	0
330	20231108	152500	50061500	141100	141100	141100	141100	0
331	20231108	152400	50061500	141100	141100	141100	141100	0
332	20231108	152300	50061500	141100	141100	141100	141100	0
333	20231108	152200	50061500	141100	141100	141100	141100	0
334	20231108	152100	50061500	141100	141100	141100	141100	0
335	20231108	152000	50061500	141100	141100	141100	141100	0
336	20231108	151900	50061500	141100	141100	141100	141100	5
337	20231108	151800	49356000	141000	141000	141000	141000	0
338	20231108	151700	49356000	141000	141000	141000	141000	0
339	20231108	151600	49356000	141000	141000	141000	141000	0
340	20231108	151500	49356000	141000	141000	141000	141000	0
341	20231108	151400	49356000	141000	141000	141000	141000	0
342	20231108	151300	49356000	141000	141000	141000	141000	0
343	20231108	151200	49356000	141000	141000	141000	141000	0
344	20231108	151100	49356000	141000	141000	141000	141000	0
345	20231108	151000	49356000	141000	141000	141000	141000	22
346	20231108	150900	46254000	141000	141000	141000	141000	0
347	20231108	150800	46254000	141000	141000	141000	141000	200
348	20231108	150700	18054000	141000	141000	141000	141000	0
349	20231108	150600	18054000	141000	141000	141000	141000	19
350	20231108	150500	15375000	141000	141000	141000	141000	0
351	20231108	150400	15375000	141000	141000	141000	141000	0
352	20231108	150300	15375000	141000	141000	141000	141000	7
353	20231108	150200	14388000	141000	141000	141000	141000	0
354	20231108	150100	14388000	141000	141000	141000	141000	14
355	20231108	150000	12414000	141000	141000	141000	141000	0
356	20231108	145900	12414000	141000	141000	141000	141000	0
357	20231108	145800	12414000	141000	141000	141000	141000	0
358	20231108	145700	12414000	141000	141000	141000	141000	0
359	20231108	145600	12414000	141000	141000	141000	141000	0
360	20231108	145500	12414000	141000	141000	141000	141000	0
361	20231108	145400	12414000	141000	141000	141000	141000	0
362	20231108	145300	12414000	141000	141000	141000	141000	0
363	20231108	145200	12414000	141000	141000	141000	141000	0
364	20231108	145100	12414000	141000	141000	141000	141000	0
365	20231108	145000	12414000	141000	141000	141000	141000	0
366	20231108	144900	12414000	141000	141000	141000	141000	0
367	20231108	144800	12414000	141000	141000	141000	141000	0
368	20231108	144700	12414000	141000	141000	141000	141000	1
369	20231108	144600	12273000	141000	141000	141000	141000	0
370	20231108	144500	12273000	141000	141000	141000	141000	0
371	20231108	144400	12273000	141000	141000	141000	141000	0
372	20231108	144300	12273000	141000	141000	141000	141000	0
373	20231108	144200	12273000	141000	141000	141000	141000	0
374	20231108	144100	12273000	141000	141000	141000	141000	0
375	20231108	144000	12273000	141000	141000	141000	141000	0
376	20231108	143900	12273000	141000	141000	141000	141000	0
377	20231108	143800	12273000	141000	141000	141000	141000	0
378	20231108	143700	12273000	141000	141000	141000	141000	0
379	20231108	143600	12273000	141000	141000	141000	141000	0
380	20231108	143500	12273000	141000	141000	141000	141000	0
381	20231108	143400	12273000	141000	141000	141000	141000	0
382	20231108	143300	12273000	141000	141000	141000	141000	0
383	20231108	143200	12273000	141000	141000	141000	141000	0
384	20231108	143100	12273000	141000	141000	141000	141000	0
385	20231108	143000	12273000	141000	141000	141000	141000	0
386	20231108	142900	12273000	141000	141000	141000	141000	0
387	20231108	142800	12273000	141000	141000	141000	141000	10
388	20231108	142700	10863000	141000	141000	141000	141000	0
389	20231108	142600	10863000	141000	141000	141000	141000	0
390	20231108	142500	10863000	141000	141000	141000	141000	0
391	20231108	142400	10863000	141000	141000	141000	141000	0
392	20231108	142300	10863000	141000	141000	141000	141000	0
393	20231108	142200	10863000	141000	141000	141000	141000	0
394	20231108	142100	10863000	141000	141000	141000	141000	0
395	20231108	142000	10863000	141000	141000	141000	141000	0
396	20231108	141900	10863000	141000	141000	141000	141000	0
397	20231108	141800	10863000	141000	141000	141000	141000	0
398	20231108	141700	10863000	141000	141000	141000	141000	0
399	20231108	141600	10863000	141000	141000	141000	141000	0
400	20231108	141500	10863000	141000	141000	141000	141000	0
401	20231108	141400	10863000	141000	141000	141000	141000	0
402	20231108	141300	10863000	141000	141000	141000	141000	0
403	20231108	141200	10863000	141000	141000	141000	141000	0
404	20231108	141100	10863000	141000	141000	141000	141000	0
405	20231108	141000	10863000	141000	141000	141000	141000	0
406	20231108	140900	10863000	141000	141000	141000	141000	0
407	20231108	140800	10863000	141000	141000	141000	141000	0
408	20231108	140700	10863000	141000	141000	141000	141000	0
409	20231108	140600	10863000	141000	141000	141000	141000	0
410	20231108	140500	10863000	141000	141000	141000	141000	0
411	20231108	140400	10863000	141000	141000	141000	141000	0
412	20231108	140300	10863000	141000	141000	141000	141000	0
413	20231108	140200	10863000	141000	141000	141000	141000	0
414	20231108	140100	10863000	141000	141000	141000	141000	0
415	20231108	140000	10863000	141000	141000	141000	141000	36
416	20231108	135900	5787000	141000	141000	141000	141000	0
417	20231108	135800	5787000	141000	141000	141000	141000	0
418	20231108	135700	5787000	141000	141000	141000	141000	0
419	20231108	135600	5787000	141000	141000	141000	141000	0
420	20231108	135500	5787000	141000	141000	141000	141000	0
421	20231108	135400	5787000	141000	141000	141000	141000	0
422	20231108	135300	5787000	141000	141000	141000	141000	0
423	20231108	135200	5787000	141000	141000	141000	141000	0
424	20231108	135100	5787000	141000	141000	141000	141000	0
425	20231108	135000	5787000	141000	141000	141000	141000	0
426	20231108	134900	5787000	141000	141000	141000	141000	0
427	20231108	134800	5787000	141000	141000	141000	141000	0
428	20231108	134700	5787000	141000	141000	141000	141000	0
429	20231108	134600	5787000	141000	141000	141000	141000	0
430	20231108	134500	5787000	141000	141000	141000	141000	0
431	20231108	134400	5787000	141000	141000	141000	141000	0
432	20231108	134300	5787000	141000	141000	141000	141000	0
433	20231108	134200	5787000	141000	141000	141000	141000	0
434	20231108	134100	5787000	141000	141000	141000	141000	0
435	20231108	134000	5787000	141000	141000	141000	141000	0
436	20231108	133900	5787000	141000	141000	141000	141000	0
437	20231108	133800	5787000	141000	141000	141000	141000	0
438	20231108	133700	5787000	141000	141000	141000	141000	0
439	20231108	133600	5787000	141000	141000	141000	141000	0
440	20231108	133500	5787000	141000	141000	141000	141000	0
441	20231108	133400	5787000	141000	141000	141000	141000	0
442	20231108	133300	5787000	141000	141000	141000	141000	0
443	20231108	133200	5787000	141000	141000	141000	141000	0
444	20231108	133100	5787000	141000	141000	141000	141000	0
445	20231108	133000	5787000	141000	141000	141000	141000	0
446	20231108	132900	5787000	141000	141000	141000	141000	0
447	20231108	132800	5787000	141000	141000	141000	141000	2
448	20231108	132700	5505000	141100	141100	141100	141100	0
449	20231108	132600	5505000	141100	141100	141100	141100	0
450	20231108	132500	5505000	141100	141100	141100	141100	0
451	20231108	132400	5505000	141100	141100	141100	141100	0
452	20231108	132300	5505000	141100	141100	141100	141100	0
453	20231108	132200	5505000	141100	141100	141100	141100	0
454	20231108	132100	5505000	141100	141100	141100	141100	0
455	20231108	132000	5505000	141100	141100	141100	141100	0
456	20231108	131900	5505000	141100	141100	141100	141100	0
457	20231108	131800	5505000	141100	141100	141100	141100	0
458	20231108	131700	5505000	141100	141100	141100	141100	0
459	20231108	131600	5505000	141100	141100	141100	141100	0
460	20231108	131500	5505000	141100	141100	141100	141100	0
461	20231108	131400	5505000	141100	141100	141100	141100	0
462	20231108	131300	5505000	141100	141100	141100	141100	0
463	20231108	131200	5505000	141100	141100	141100	141100	0
464	20231108	131100	5505000	141100	141100	141100	141100	0
465	20231108	131000	5505000	141100	141100	141100	141100	0
466	20231108	130900	5505000	141100	141100	141100	141100	0
467	20231108	130800	5505000	141100	141100	141100	141100	0
468	20231108	130700	5505000	141100	141100	141100	141100	0
469	20231108	130600	5505000	141100	141100	141100	141100	0
470	20231108	130500	5505000	141100	141100	141100	141100	0
471	20231108	130400	5505000	141100	141100	141100	141100	0
472	20231108	130300	5505000	141100	141100	141100	141100	0
473	20231108	130200	5505000	141100	141100	141100	141100	0
474	20231108	130100	5505000	141100	141100	141100	141100	0
475	20231108	130000	5505000	141100	141100	141100	141100	0
476	20231108	125900	5505000	141100	141100	141100	141100	0
477	20231108	125800	5505000	141100	141100	141100	141100	0
478	20231108	125700	5505000	141100	141100	141100	141100	0
479	20231108	125600	5505000	141100	141100	141100	141100	0
480	20231108	125500	5505000	141100	141100	141100	141100	0
481	20231108	125400	5505000	141100	141100	141100	141100	0
482	20231108	125300	5505000	141100	141100	141100	141100	0
483	20231108	125200	5505000	141100	141100	141100	141100	0
484	20231108	125100	5505000	141100	141100	141100	141100	0
485	20231108	125000	5505000	141100	141100	141100	141100	0
486	20231108	124900	5505000	141100	141100	141100	141100	0
487	20231108	124800	5505000	141100	141100	141100	141100	0
488	20231108	124700	5505000	141100	141100	141100	141100	0
489	20231108	124600	5505000	141100	141100	141100	141100	0
490	20231108	124500	5505000	141100	141100	141100	141100	0
491	20231108	124400	5505000	141100	141100	141100	141100	0
492	20231108	124300	5505000	141100	141100	141100	141100	0
493	20231108	124200	5505000	141100	141100	141100	141100	0
494	20231108	124100	5505000	141100	141100	141100	141100	0
495	20231108	124000	5505000	141100	141100	141100	141100	0
496	20231108	123900	5505000	141100	141100	141100	141100	0
497	20231108	123800	5505000	141100	141100	141100	141100	0
498	20231108	123700	5505000	141100	141100	141100	141100	0
499	20231108	123600	5505000	141100	141100	141100	141100	0
500	20231108	123500	5505000	141100	141100	141100	141100	0
501	20231108	123400	5505000	141100	141100	141100	141100	0
502	20231108	123300	5505000	141100	141100	141100	141100	0
503	20231108	123200	5505000	141100	141100	141100	141100	0
504	20231108	123100	5505000	141100	141100	141100	141100	0
505	20231108	123000	5505000	141100	141100	141100	141100	0
506	20231108	122900	5505000	141100	141100	141100	141100	0
507	20231108	122800	5505000	141100	141100	141100	141100	0
508	20231108	122700	5505000	141100	141100	141100	141100	0
509	20231108	122600	5505000	141100	141100	141100	141100	0
510	20231108	122500	5505000	141100	141100	141100	141100	0
511	20231108	122400	5505000	141100	141100	141100	141100	0
512	20231108	122300	5505000	141100	141100	141100	141100	0
513	20231108	122200	5505000	141100	141100	141100	141100	0
514	20231108	122100	5505000	141100	141100	141100	141100	0
515	20231108	122000	5505000	141100	141100	141100	141100	0
516	20231108	121900	5505000	141100	141100	141100	141100	0
517	20231108	121800	5505000	141100	141100	141100	141100	0
518	20231108	121700	5505000	141100	141100	141100	141100	0
519	20231108	121600	5505000	141100	141100	141100	141100	0
520	20231108	121500	5505000	141100	141100	141100	141100	0
521	20231108	121400	5505000	141100	141100	141100	141100	0
522	20231108	121300	5505000	141100	141100	141100	141100	0
523	20231108	121200	5505000	141100	141100	141100	141100	0
524	20231108	121100	5505000	141100	141100	141100	141100	0
525	20231108	121000	5505000	141100	141100	141100	141100	0
526	20231108	120900	5505000	141100	141100	141100	141100	0
527	20231108	120800	5505000	141100	141100	141100	141100	0
528	20231108	120700	5505000	141100	141100	141100	141100	0
529	20231108	120600	5505000	141100	141100	141100	141100	0
530	20231108	120500	5505000	141100	141100	141100	141100	0
531	20231108	120400	5505000	141100	141100	141100	141100	0
532	20231108	120300	5505000	141100	141100	141100	141100	0
533	20231108	120200	5505000	141100	141100	141100	141100	0
534	20231108	120100	5505000	141100	141100	141100	141100	0
535	20231108	120000	5505000	141100	141100	141100	141100	0
536	20231108	115900	5505000	141100	141100	141100	141100	0
537	20231108	115800	5505000	141100	141100	141100	141100	0
538	20231108	115700	5505000	141100	141100	141100	141100	0
539	20231108	115600	5505000	141100	141100	141100	141100	0
540	20231108	115500	5505000	141100	141100	141100	141100	0
541	20231108	115400	5505000	141100	141100	141100	141100	0
542	20231108	115300	5505000	141100	141100	141100	141100	0
543	20231108	115200	5505000	141100	141100	141100	141100	0
544	20231108	115100	5505000	141100	141100	141100	141100	0
545	20231108	115000	5505000	141100	141100	141100	141100	0
546	20231108	114900	5505000	141100	141100	141100	141100	0
547	20231108	114800	5505000	141100	141100	141100	141100	0
548	20231108	114700	5505000	141100	141100	141100	141100	0
549	20231108	114600	5505000	141100	141100	141100	141100	0
550	20231108	114500	5505000	141100	141100	141100	141100	0
551	20231108	114400	5505000	141100	141100	141100	141100	0
552	20231108	114300	5505000	141100	141100	141100	141100	0
553	20231108	114200	5505000	141100	141100	141100	141100	0
554	20231108	114100	5505000	141100	141100	141100	141100	0
555	20231108	114000	5505000	141100	141100	141100	141100	0
556	20231108	113900	5505000	141100	141100	141100	141100	0
557	20231108	113800	5505000	141100	141100	141100	141100	0
558	20231108	113700	5505000	141100	141100	141100	141100	4
559	20231108	113600	4940600	141100	141100	141100	141100	0
560	20231108	113500	4940600	141100	141100	141100	141100	0
561	20231108	113400	4940600	141100	141100	141100	141100	0
562	20231108	113300	4940600	141100	141100	141100	141100	0
563	20231108	113200	4940600	141100	141100	141100	141100	0
564	20231108	113100	4940600	141100	141100	141100	141100	0
565	20231108	113000	4940600	141100	141100	141100	141100	0
566	20231108	112900	4940600	141100	141100	141100	141100	0
567	20231108	112800	4940600	141100	141100	141100	141100	0
568	20231108	112700	4940600	141100	141100	141100	141100	0
569	20231108	112600	4940600	141100	141100	141100	141100	0
570	20231108	112500	4940600	141100	141100	141100	141100	0
571	20231108	112400	4940600	141100	141100	141100	141100	0
572	20231108	112300	4940600	141100	141100	141100	141100	0
573	20231108	112200	4940600	141100	141100	141100	141100	0
574	20231108	112100	4940600	141100	141100	141100	141100	0
575	20231108	112000	4940600	141100	141100	141100	141100	0
576	20231108	111900	4940600	141100	141100	141100	141100	0
577	20231108	111800	4940600	141100	141100	141100	141100	0
578	20231108	111700	4940600	141100	141100	141100	141100	0
579	20231108	111600	4940600	141100	141100	141100	141100	0
580	20231108	111500	4940600	141100	141100	141100	141100	0
581	20231108	111400	4940600	141100	141100	141100	141100	0
582	20231108	111300	4940600	141100	141100	141100	141100	18
583	20231108	111200	2400800	141100	141100	141100	141100	0
584	20231108	111100	2400800	141100	141100	141100	141100	0
585	20231108	111000	2400800	141100	141100	141100	141100	0
586	20231108	110900	2400800	141100	141100	141100	141100	0
587	20231108	110800	2400800	141100	141100	141100	141100	0
588	20231108	110700	2400800	141100	141100	141100	141100	0
589	20231108	110600	2400800	141100	141100	141100	141100	0
590	20231108	110500	2400800	141100	141100	141100	141100	10
591	20231108	110400	989800	141100	141100	141100	141100	0
592	20231108	110300	989800	141100	141100	141100	141100	2
593	20231108	110200	707600	141600	141600	141600	141600	0
594	20231108	110100	707600	141600	141600	141600	141600	0
595	20231108	110000	707600	141600	141600	141600	141600	0
596	20231108	105900	707600	141600	141600	141600	141600	0
597	20231108	105800	707600	141600	141600	141600	141600	0
598	20231108	105700	707600	141600	141600	141600	141600	0
599	20231108	105600	707600	141600	141600	141600	141600	0
600	20231108	105500	707600	141600	141600	141600	141600	0
601	20231108	105400	707600	141600	141600	141600	141600	0
602	20231108	105300	707600	141600	141600	141600	141600	0
603	20231108	105200	707600	141600	141600	141600	141600	0
604	20231108	105100	707600	141600	141600	141600	141600	0
605	20231108	105000	707600	141600	141600	141600	141600	0
606	20231108	104900	707600	141600	141600	141600	141600	0
607	20231108	104800	707600	141600	141600	141600	141600	1
608	20231108	104700	566000	141600	141600	141600	141600	2
609	20231108	104600	282800	141700	141700	141700	141700	0
610	20231108	104500	282800	141700	141700	141700	141700	0
611	20231108	104400	282800	141700	141700	141700	141700	0
612	20231108	104300	282800	141700	141700	141700	141700	0
613	20231108	104200	282800	141700	141700	141700	141700	0
614	20231108	104100	282800	141700	141700	141700	141700	0
615	20231108	104000	282800	141700	141700	141700	141700	0
616	20231108	103900	282800	141700	141700	141700	141700	0
617	20231108	103800	282800	141700	141700	141700	141700	0
618	20231108	103700	282800	141700	141700	141700	141700	0
619	20231108	103600	282800	141700	141700	141700	141700	0
620	20231108	103500	282800	141700	141700	141700	141700	0
621	20231108	103400	282800	141700	141700	141700	141700	0
622	20231108	103300	282800	141700	141700	141700	141700	0
623	20231108	103200	282800	141700	141700	141700	141700	0
624	20231108	103100	282800	141700	141700	141700	141700	0
625	20231108	103000	282800	141700	141700	141700	141700	0
626	20231108	102900	282800	141700	141700	141700	141700	0
627	20231108	102800	282800	141700	141700	141700	141700	0
628	20231108	102700	282800	141700	141700	141700	141700	0
629	20231108	102600	282800	141700	141700	141700	141700	0
630	20231108	102500	282800	141700	141700	141700	141700	0
631	20231108	102400	282800	141700	141700	141700	141700	0
632	20231108	102300	282800	141700	141700	141700	141700	0
633	20231108	102200	282800	141700	141700	141700	141700	0
634	20231108	102100	282800	141700	141700	141700	141700	0
635	20231108	102000	282800	141700	141700	141700	141700	0
636	20231108	101900	282800	141700	141700	141700	141700	0
637	20231108	101800	282800	141700	141700	141700	141700	0
638	20231108	101700	282800	141700	141700	141700	141700	0
639	20231108	101600	282800	141700	141700	141700	141700	0
640	20231108	101500	282800	141700	141700	141700	141700	0
641	20231108	101400	282800	141700	141700	141700	141700	0
642	20231108	101300	282800	141700	141700	141700	141700	0
643	20231108	101200	282800	141700	141700	141700	141700	0
644	20231108	101100	282800	141700	141700	141700	141700	0
645	20231108	101000	282800	141700	141700	141700	141700	0
646	20231108	100900	282800	141700	141700	141700	141700	0
647	20231108	100800	282800	141700	141700	141700	141700	0
648	20231108	100700	282800	141700	141700	141700	141700	0
649	20231108	100600	282800	141700	141700	141700	141700	0
650	20231108	100500	282800	141700	141700	141700	141700	0
651	20231108	100400	282800	141700	141700	141700	141700	0
652	20231108	100300	282800	141700	141700	141700	141700	0
653	20231108	100200	282800	141700	141700	141700	141700	0
654	20231108	100100	282800	141700	141700	141700	141700	0
655	20231108	100000	282800	141700	141700	141700	141700	0
656	20231108	095900	282800	141700	141700	141700	141700	0
657	20231108	095800	282800	141700	141700	141700	141700	0
658	20231108	095700	282800	141700	141700	141700	141700	0
659	20231108	095600	282800	141700	141700	141700	141700	0
660	20231108	095500	282800	141700	141700	141700	141700	0
661	20231108	095400	282800	141700	141700	141700	141700	0
662	20231108	095300	282800	141700	141700	141700	141700	0
663	20231108	095200	282800	141700	141700	141700	141700	0
664	20231108	095100	282800	141700	141700	141700	141700	0
665	20231108	095000	282800	141700	141700	141700	141700	0
666	20231108	094900	282800	141700	141700	141700	141700	0
667	20231108	094800	282800	141700	141700	141700	141700	0
668	20231108	094700	282800	141700	141700	141700	141700	0
669	20231108	094600	282800	141700	141700	141700	141700	0
670	20231108	094500	282800	141700	141700	141700	141700	0
671	20231108	094400	282800	141700	141700	141700	141700	0
672	20231108	094300	282800	141700	141700	141700	141700	0
673	20231108	094200	282800	141700	141700	141700	141700	0
674	20231108	094100	282800	141700	141700	141700	141700	0
675	20231108	094000	282800	141700	141700	141700	141700	0
676	20231108	093900	282800	141700	141700	141700	141700	0
677	20231108	093800	282800	141700	141700	141700	141700	0
678	20231108	093700	282800	141700	141700	141700	141700	0
679	20231108	093600	282800	141700	141700	141700	141700	0
680	20231108	093500	282800	141700	141700	141700	141700	0
681	20231108	093400	282800	141700	141700	141700	141700	0
682	20231108	093300	282800	141700	141700	141700	141700	0
683	20231108	093200	282800	141700	141700	141700	141700	0
684	20231108	093100	282800	141700	141700	141700	141700	0
685	20231108	093000	282800	141700	141700	141700	141700	0
686	20231108	092900	282800	141700	141700	141700	141700	0
687	20231108	092800	282800	141700	141700	141700	141700	0
688	20231108	092700	282800	141700	141700	141700	141700	0
689	20231108	092600	282800	141700	141700	141700	141700	0
690	20231108	092500	282800	141700	141700	141700	141700	0
691	20231108	092400	282800	141700	141700	141700	141700	0
692	20231108	092300	282800	141700	141700	141700	141700	0
693	20231108	092200	282800	141700	141700	141700	141700	0
694	20231108	092100	282800	141700	141700	141700	141700	0
695	20231108	092000	282800	141700	141700	141700	141700	1
696	20231108	091900	141100	141100	141100	141100	141100	0
697	20231108	091800	141100	141100	141100	141100	141100	0
698	20231108	091700	141100	141100	141100	141100	141100	0
699	20231108	091600	141100	141100	141100	141100	141100	0
700	20231108	091500	141100	141100	141100	141100	141100	0
701	20231108	091400	141100	141100	141100	141100	141100	0
702	20231108	091300	141100	141100	141100	141100	141100	0
703	20231108	091200	141100	141100	141100	141100	141100	0
704	20231108	091100	141100	141100	141100	141100	141100	0
705	20231108	091000	141100	141100	141100	141100	141100	0
706	20231108	090900	141100	141100	141100	141100	141100	0
707	20231108	090800	141100	141100	141100	141100	141100	0
708	20231108	090700	141100	141100	141100	141100	141100	0
709	20231108	090600	141100	141100	141100	141100	141100	0
710	20231108	090500	141100	141100	141100	141100	141100	0
711	20231108	090400	141100	141100	141100	141100	141100	0
712	20231108	090300	141100	141100	141100	141100	141100	0
713	20231108	090200	141100	141100	141100	141100	141100	0
714	20231108	090100	141100	141100	141100	141100	141100	0
715	20231108	090000	141100	141100	141100	141100	141100	1