KissMeData/317860/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210500	586705	4995	4995	4995	4995	18
3	20231106	210400	586705	4995	4995	4995	4995	0
4	20231106	210300	586705	4995	4995	4995	4995	0
5	20231106	210200	586705	4995	4995	4995	4995	0
6	20231106	210100	586705	4995	4995	4995	4995	0
7	20231106	210000	586705	4995	4995	4995	4995	0
8	20231106	205900	586705	4995	4995	4995	4995	0
9	20231106	205800	586705	4995	4995	4995	4995	0
10	20231106	205700	586705	4995	4995	4995	4995	0
11	20231106	205600	586705	4995	4995	4995	4995	0
12	20231106	205500	586705	4995	4995	4995	4995	0
13	20231106	205400	586705	4995	4995	4995	4995	0
14	20231106	205300	586705	4995	4995	4995	4995	0
15	20231106	205200	586705	4995	4995	4995	4995	0
16	20231106	205100	586705	4995	4995	4995	4995	0
17	20231106	205000	586705	4995	4995	4995	4995	0
18	20231106	204900	586705	4995	4995	4995	4995	0
19	20231106	204800	586705	4995	4995	4995	4995	0
20	20231106	204700	586705	4995	4995	4995	4995	0
21	20231106	204600	586705	4995	4995	4995	4995	0
22	20231106	204500	586705	4995	4995	4995	4995	0
23	20231106	204400	586705	4995	4995	4995	4995	0
24	20231106	204300	586705	4995	4995	4995	4995	0
25	20231106	204200	586705	4995	4995	4995	4995	0
26	20231106	204100	586705	4995	4995	4995	4995	0
27	20231106	204000	586705	4995	4995	4995	4995	0
28	20231106	203900	586705	4995	4995	4995	4995	0
29	20231106	203800	586705	4995	4995	4995	4995	0
30	20231106	203700	586705	4995	4995	4995	4995	0
31	20231106	203600	586705	4995	4995	4995	4995	0
32	20231106	203500	586705	4995	4995	4995	4995	18
33	20231106	203400	586705	4995	4995	4995	4995	0
34	20231106	203300	586705	4995	4995	4995	4995	0
35	20231106	203200	586705	4995	4995	4995	4995	0
36	20231106	203100	586705	4995	4995	4995	4995	0
37	20231106	203000	586705	4995	4995	4995	4995	0
38	20231106	202900	586705	4995	4995	4995	4995	0
39	20231106	202800	586705	4995	4995	4995	4995	0
40	20231106	202700	586705	4995	4995	4995	4995	0
41	20231106	202600	586705	4995	4995	4995	4995	0
42	20231106	202500	586705	4995	4995	4995	4995	0
43	20231106	202400	586705	4995	4995	4995	4995	0
44	20231106	202300	586705	4995	4995	4995	4995	0
45	20231106	202200	586705	4995	4995	4995	4995	0
46	20231106	202100	586705	4995	4995	4995	4995	0
47	20231106	202000	586705	4995	4995	4995	4995	0
48	20231106	201900	586705	4995	4995	4995	4995	0
49	20231106	201800	586705	4995	4995	4995	4995	0
50	20231106	201700	586705	4995	4995	4995	4995	0
51	20231106	201600	586705	4995	4995	4995	4995	0
52	20231106	201500	586705	4995	4995	4995	4995	0
53	20231106	201400	586705	4995	4995	4995	4995	0
54	20231106	201300	586705	4995	4995	4995	4995	0
55	20231106	201200	586705	4995	4995	4995	4995	0
56	20231106	201100	586705	4995	4995	4995	4995	0
57	20231106	201000	586705	4995	4995	4995	4995	0
58	20231106	200900	586705	4995	4995	4995	4995	0
59	20231106	200800	586705	4995	4995	4995	4995	0
60	20231106	200700	586705	4995	4995	4995	4995	0
61	20231106	200600	586705	4995	4995	4995	4995	0
62	20231106	200500	586705	4995	4995	4995	4995	18
63	20231106	200400	586705	4995	4995	4995	4995	0
64	20231106	200300	586705	4995	4995	4995	4995	0
65	20231106	200200	586705	4995	4995	4995	4995	0
66	20231106	200100	586705	4995	4995	4995	4995	0
67	20231106	200000	586705	4995	4995	4995	4995	0
68	20231106	195900	586705	4995	4995	4995	4995	0
69	20231106	195800	586705	4995	4995	4995	4995	0
70	20231106	195700	586705	4995	4995	4995	4995	0
71	20231106	195600	586705	4995	4995	4995	4995	0
72	20231106	195500	586705	4995	4995	4995	4995	0
73	20231106	195400	586705	4995	4995	4995	4995	0
74	20231106	195300	586705	4995	4995	4995	4995	0
75	20231106	195200	586705	4995	4995	4995	4995	0
76	20231106	195100	586705	4995	4995	4995	4995	0
77	20231106	195000	586705	4995	4995	4995	4995	0
78	20231106	194900	586705	4995	4995	4995	4995	0
79	20231106	194800	586705	4995	4995	4995	4995	0
80	20231106	194700	586705	4995	4995	4995	4995	0
81	20231106	194600	586705	4995	4995	4995	4995	0
82	20231106	194500	586705	4995	4995	4995	4995	0
83	20231106	194400	586705	4995	4995	4995	4995	0
84	20231106	194300	586705	4995	4995	4995	4995	0
85	20231106	194200	586705	4995	4995	4995	4995	0
86	20231106	194100	586705	4995	4995	4995	4995	0
87	20231106	194000	586705	4995	4995	4995	4995	0
88	20231106	193900	586705	4995	4995	4995	4995	0
89	20231106	193800	586705	4995	4995	4995	4995	0
90	20231106	193700	586705	4995	4995	4995	4995	0
91	20231106	193600	586705	4995	4995	4995	4995	0
92	20231106	193500	586705	4995	4995	4995	4995	18
93	20231106	193400	586705	4995	4995	4995	4995	0
94	20231106	193300	586705	4995	4995	4995	4995	0
95	20231106	193200	586705	4995	4995	4995	4995	0
96	20231106	193100	586705	4995	4995	4995	4995	0
97	20231106	193000	586705	4995	4995	4995	4995	0
98	20231106	192900	586705	4995	4995	4995	4995	0
99	20231106	192800	586705	4995	4995	4995	4995	0
100	20231106	192700	586705	4995	4995	4995	4995	0
101	20231106	192600	586705	4995	4995	4995	4995	0
102	20231106	192500	586705	4995	4995	4995	4995	0
103	20231106	192400	586705	4995	4995	4995	4995	0
104	20231106	192300	586705	4995	4995	4995	4995	0
105	20231106	192200	586705	4995	4995	4995	4995	0
106	20231106	192100	586705	4995	4995	4995	4995	0
107	20231106	192000	586705	4995	4995	4995	4995	0
108	20231106	191900	586705	4995	4995	4995	4995	0
109	20231106	191800	586705	4995	4995	4995	4995	0
110	20231106	191700	586705	4995	4995	4995	4995	0
111	20231106	191600	586705	4995	4995	4995	4995	0
112	20231106	191500	586705	4995	4995	4995	4995	0
113	20231106	191400	586705	4995	4995	4995	4995	0
114	20231106	191300	586705	4995	4995	4995	4995	0
115	20231106	191200	586705	4995	4995	4995	4995	0
116	20231106	191100	586705	4995	4995	4995	4995	0
117	20231106	191000	586705	4995	4995	4995	4995	0
118	20231106	190900	586705	4995	4995	4995	4995	0
119	20231106	190800	586705	4995	4995	4995	4995	0
120	20231106	190700	586705	4995	4995	4995	4995	0
121	20231106	190600	586705	4995	4995	4995	4995	0
122	20231106	190500	586705	4995	4995	4995	4995	18
123	20231106	190400	586705	4995	4995	4995	4995	0
124	20231106	190300	586705	4995	4995	4995	4995	0
125	20231106	190200	586705	4995	4995	4995	4995	0
126	20231106	190100	586705	4995	4995	4995	4995	0
127	20231106	190000	586705	4995	4995	4995	4995	0
128	20231106	185900	586705	4995	4995	4995	4995	0
129	20231106	185800	586705	4995	4995	4995	4995	0
130	20231106	185700	586705	4995	4995	4995	4995	0
131	20231106	185600	586705	4995	4995	4995	4995	0
132	20231106	185500	586705	4995	4995	4995	4995	0
133	20231106	185400	586705	4995	4995	4995	4995	0
134	20231106	185300	586705	4995	4995	4995	4995	0
135	20231106	185200	586705	4995	4995	4995	4995	0
136	20231106	185100	586705	4995	4995	4995	4995	0
137	20231106	185000	586705	4995	4995	4995	4995	0
138	20231106	184900	586705	4995	4995	4995	4995	0
139	20231106	184800	586705	4995	4995	4995	4995	0
140	20231106	184700	586705	4995	4995	4995	4995	0
141	20231106	184600	586705	4995	4995	4995	4995	0
142	20231106	184500	586705	4995	4995	4995	4995	0
143	20231106	184400	586705	4995	4995	4995	4995	0
144	20231106	184300	586705	4995	4995	4995	4995	0
145	20231106	184200	586705	4995	4995	4995	4995	0
146	20231106	184100	586705	4995	4995	4995	4995	0
147	20231106	184000	586705	4995	4995	4995	4995	0
148	20231106	183900	586705	4995	4995	4995	4995	0
149	20231106	183800	586705	4995	4995	4995	4995	0
150	20231106	183700	586705	4995	4995	4995	4995	0
151	20231106	183600	586705	4995	4995	4995	4995	0
152	20231106	183500	586705	4995	4995	4995	4995	18
153	20231106	183400	586705	4995	4995	4995	4995	0
154	20231106	183300	586705	4995	4995	4995	4995	0
155	20231106	183200	586705	4995	4995	4995	4995	0
156	20231106	183100	586705	4995	4995	4995	4995	0
157	20231106	183000	586705	4995	4995	4995	4995	0
158	20231106	182900	586705	4995	4995	4995	4995	0
159	20231106	182800	586705	4995	4995	4995	4995	0
160	20231106	182700	586705	4995	4995	4995	4995	0
161	20231106	182600	586705	4995	4995	4995	4995	0
162	20231106	182500	586705	4995	4995	4995	4995	0
163	20231106	182400	586705	4995	4995	4995	4995	0
164	20231106	182300	586705	4995	4995	4995	4995	0
165	20231106	182200	586705	4995	4995	4995	4995	0
166	20231106	182100	586705	4995	4995	4995	4995	0
167	20231106	182000	586705	4995	4995	4995	4995	0
168	20231106	181900	586705	4995	4995	4995	4995	0
169	20231106	181800	586705	4995	4995	4995	4995	0
170	20231106	181700	586705	4995	4995	4995	4995	0
171	20231106	181600	586705	4995	4995	4995	4995	0
172	20231106	181500	586705	4995	4995	4995	4995	0
173	20231106	181400	586705	4995	4995	4995	4995	0
174	20231106	181300	586705	4995	4995	4995	4995	0
175	20231106	181200	586705	4995	4995	4995	4995	0
176	20231106	181100	586705	4995	4995	4995	4995	0
177	20231106	181000	586705	4995	4995	4995	4995	0
178	20231106	180900	586705	4995	4995	4995	4995	0
179	20231106	180800	586705	4995	4995	4995	4995	0
180	20231106	180700	586705	4995	4995	4995	4995	0
181	20231106	180600	586705	4995	4995	4995	4995	0
182	20231106	180500	586705	4995	4995	4995	4995	18
183	20231106	180400	586705	4995	4995	4995	4995	0
184	20231106	180300	586705	4995	4995	4995	4995	0
185	20231106	180200	586705	4995	4995	4995	4995	0
186	20231106	180100	586705	4995	4995	4995	4995	0
187	20231106	180000	586705	4995	4995	4995	4995	0
188	20231106	175900	586705	4995	4995	4995	4995	0
189	20231106	175800	586705	4995	4995	4995	4995	0
190	20231106	175700	586705	4995	4995	4995	4995	0
191	20231106	175600	586705	4995	4995	4995	4995	0
192	20231106	175500	586705	4995	4995	4995	4995	0
193	20231106	175400	586705	4995	4995	4995	4995	0
194	20231106	175300	586705	4995	4995	4995	4995	0
195	20231106	175200	586705	4995	4995	4995	4995	0
196	20231106	175100	586705	4995	4995	4995	4995	0
197	20231106	175000	586705	4995	4995	4995	4995	0
198	20231106	174900	586705	4995	4995	4995	4995	0
199	20231106	174800	586705	4995	4995	4995	4995	0
200	20231106	174700	586705	4995	4995	4995	4995	0
201	20231106	174600	586705	4995	4995	4995	4995	0
202	20231106	174500	586705	4995	4995	4995	4995	0
203	20231106	174400	586705	4995	4995	4995	4995	0
204	20231106	174300	586705	4995	4995	4995	4995	0
205	20231106	174200	586705	4995	4995	4995	4995	0
206	20231106	174100	586705	4995	4995	4995	4995	0
207	20231106	174000	586705	4995	4995	4995	4995	0
208	20231106	173900	586705	4995	4995	4995	4995	0
209	20231106	173800	586705	4995	4995	4995	4995	0
210	20231106	173700	586705	4995	4995	4995	4995	0
211	20231106	173600	586705	4995	4995	4995	4995	0
212	20231106	173500	586705	4995	4995	4995	4995	18
213	20231106	173400	586705	4995	4995	4995	4995	0
214	20231106	173300	586705	4995	4995	4995	4995	0
215	20231106	173200	586705	4995	4995	4995	4995	0
216	20231106	173100	586705	4995	4995	4995	4995	0
217	20231106	173000	586705	4995	4995	4995	4995	0
218	20231106	172900	586705	4995	4995	4995	4995	0
219	20231106	172800	586705	4995	4995	4995	4995	0
220	20231106	172700	586705	4995	4995	4995	4995	0
221	20231106	172600	586705	4995	4995	4995	4995	0
222	20231106	172500	586705	4995	4995	4995	4995	0
223	20231106	172400	586705	4995	4995	4995	4995	0
224	20231106	172300	586705	4995	4995	4995	4995	0
225	20231106	172200	586705	4995	4995	4995	4995	0
226	20231106	172100	586705	4995	4995	4995	4995	0
227	20231106	172000	586705	4995	4995	4995	4995	0
228	20231106	171900	586705	4995	4995	4995	4995	0
229	20231106	171800	586705	4995	4995	4995	4995	0
230	20231106	171700	586705	4995	4995	4995	4995	0
231	20231106	171600	586705	4995	4995	4995	4995	0
232	20231106	171500	586705	4995	4995	4995	4995	0
233	20231106	171400	586705	4995	4995	4995	4995	0
234	20231106	171300	586705	4995	4995	4995	4995	0
235	20231106	171200	586705	4995	4995	4995	4995	0
236	20231106	171100	586705	4995	4995	4995	4995	0
237	20231106	171000	586705	4995	4995	4995	4995	0
238	20231106	170900	586705	4995	4995	4995	4995	0
239	20231106	170800	586705	4995	4995	4995	4995	0
240	20231106	170700	586705	4995	4995	4995	4995	0
241	20231106	170600	586705	4995	4995	4995	4995	0
242	20231106	170500	586705	4995	4995	4995	4995	18
243	20231106	170400	586705	4995	4995	4995	4995	0
244	20231106	170300	586705	4995	4995	4995	4995	0
245	20231106	170200	586705	4995	4995	4995	4995	0
246	20231106	170100	586705	4995	4995	4995	4995	0
247	20231106	170000	586705	4995	4995	4995	4995	0
248	20231106	165900	586705	4995	4995	4995	4995	0
249	20231106	165800	586705	4995	4995	4995	4995	0
250	20231106	165700	586705	4995	4995	4995	4995	0
251	20231106	165600	586705	4995	4995	4995	4995	0
252	20231106	165500	586705	4995	4995	4995	4995	0
253	20231106	165400	586705	4995	4995	4995	4995	0
254	20231106	165300	586705	4995	4995	4995	4995	0
255	20231106	165200	586705	4995	4995	4995	4995	0
256	20231106	165100	586705	4995	4995	4995	4995	0
257	20231106	165000	586705	4995	4995	4995	4995	0
258	20231106	164900	586705	4995	4995	4995	4995	0
259	20231106	164800	586705	4995	4995	4995	4995	0
260	20231106	164700	586705	4995	4995	4995	4995	0
261	20231106	164600	586705	4995	4995	4995	4995	0
262	20231106	164500	586705	4995	4995	4995	4995	0
263	20231106	164400	586705	4995	4995	4995	4995	0
264	20231106	164300	586705	4995	4995	4995	4995	0
265	20231106	164200	586705	4995	4995	4995	4995	0
266	20231106	164100	586705	4995	4995	4995	4995	0
267	20231106	164000	586705	4995	4995	4995	4995	0
268	20231106	163900	586705	4995	4995	4995	4995	0
269	20231106	163800	586705	4995	4995	4995	4995	0
270	20231106	163700	586705	4995	4995	4995	4995	0
271	20231106	163600	586705	4995	4995	4995	4995	0
272	20231106	163500	586705	4995	4995	4995	4995	18
273	20231106	163400	586705	4995	4995	4995	4995	0
274	20231106	163300	586705	4995	4995	4995	4995	0
275	20231106	163200	586705	4995	4995	4995	4995	0
276	20231106	163100	586705	4995	4995	4995	4995	0
277	20231106	163000	586705	4995	4995	4995	4995	0
278	20231106	162900	586705	4995	4995	4995	4995	0
279	20231106	162800	586705	4995	4995	4995	4995	0
280	20231106	162700	586705	4995	4995	4995	4995	0
281	20231106	162600	586705	4995	4995	4995	4995	0
282	20231106	162500	586705	4995	4995	4995	4995	0
283	20231106	162400	586705	4995	4995	4995	4995	0
284	20231106	162300	586705	4995	4995	4995	4995	0
285	20231106	162200	586705	4995	4995	4995	4995	0
286	20231106	162100	586705	4995	4995	4995	4995	0
287	20231106	162000	586705	4995	4995	4995	4995	0
288	20231106	161900	586705	4995	4995	4995	4995	0
289	20231106	161800	586705	4995	4995	4995	4995	0
290	20231106	161700	586705	4995	4995	4995	4995	0
291	20231106	161600	586705	4995	4995	4995	4995	0
292	20231106	161500	586705	4995	4995	4995	4995	0
293	20231106	161400	586705	4995	4995	4995	4995	0
294	20231106	161300	586705	4995	4995	4995	4995	0
295	20231106	161200	586705	4995	4995	4995	4995	0
296	20231106	161100	586705	4995	4995	4995	4995	0
297	20231106	161000	586705	4995	4995	4995	4995	0
298	20231106	160900	586705	4995	4995	4995	4995	0
299	20231106	160800	586705	4995	4995	4995	4995	0
300	20231106	160700	586705	4995	4995	4995	4995	0
301	20231106	160600	586705	4995	4995	4995	4995	0
302	20231106	160500	586705	4995	4995	4995	4995	18
303	20231106	160400	586705	4995	4995	4995	4995	0
304	20231106	160300	586705	4995	4995	4995	4995	0
305	20231106	160200	586705	4995	4995	4995	4995	0
306	20231106	160100	586705	4995	4995	4995	4995	0
307	20231106	160000	586705	4995	4995	4995	4995	0
308	20231106	155900	586705	4995	4995	4995	4995	0
309	20231106	155800	586705	4995	4995	4995	4995	0
310	20231106	155700	586705	4995	4995	4995	4995	0
311	20231106	155600	586705	4995	4995	4995	4995	0
312	20231106	155500	586705	4995	4995	4995	4995	0
313	20231106	155400	586705	4995	4995	4995	4995	0
314	20231106	155300	586705	4995	4995	4995	4995	0
315	20231106	155200	586705	4995	4995	4995	4995	0
316	20231106	155100	586705	4995	4995	4995	4995	0
317	20231106	155000	586705	4995	4995	4995	4995	0
318	20231106	154900	586705	4995	4995	4995	4995	0
319	20231106	154800	586705	4995	4995	4995	4995	0
320	20231106	154700	586705	4995	4995	4995	4995	0
321	20231106	154600	586705	4995	4995	4995	4995	0
322	20231106	154500	586705	4995	4995	4995	4995	0
323	20231106	154400	586705	4995	4995	4995	4995	0
324	20231106	154300	586705	4995	4995	4995	4995	0
325	20231106	154200	586705	4995	4995	4995	4995	0
326	20231106	154100	586705	4995	4995	4995	4995	0
327	20231106	154000	586705	4995	4995	4995	4995	0
328	20231106	153900	586705	4995	4995	4995	4995	0
329	20231106	153800	586705	4995	4995	4995	4995	0
330	20231106	153700	586705	4995	4995	4995	4995	0
331	20231106	153600	586705	4995	4995	4995	4995	0
332	20231106	153500	586705	4995	4995	4995	4995	18
333	20231106	153400	586705	4995	4995	4995	4995	0
334	20231106	153300	586705	4995	4995	4995	4995	0
335	20231106	153200	586705	4995	4995	4995	4995	0
336	20231106	153100	586705	4995	4995	4995	4995	0
337	20231106	153000	586705	4995	4995	4995	4995	0
338	20231106	152900	586705	4995	4995	4995	4995	0
339	20231106	152800	586705	4995	4995	4995	4995	0
340	20231106	152700	586705	4995	4995	4995	4995	0
341	20231106	152600	586705	4995	4995	4995	4995	0
342	20231106	152500	586705	4995	4995	4995	4995	0
343	20231106	152400	586705	4995	4995	4995	4995	0
344	20231106	152300	586705	4995	4995	4995	4995	0
345	20231106	152200	586705	4995	4995	4995	4995	0
346	20231106	152100	586705	4995	4995	4995	4995	0
347	20231106	152000	586705	4995	4995	4995	4995	0
348	20231106	151900	586705	4995	4995	4995	4995	0
349	20231106	151800	586705	4995	4995	4995	4995	0
350	20231106	151700	586705	4995	4995	4995	4995	0
351	20231106	151600	586705	4995	4995	4995	4995	0
352	20231106	151500	586705	4995	4995	4995	4995	0
353	20231106	151400	586705	4995	4995	4995	4995	0
354	20231106	151300	586705	4995	4995	4995	4995	0
355	20231106	151200	586705	4995	4995	4995	4995	0
356	20231106	151100	586705	4995	4995	4995	4995	0
357	20231106	151000	586705	4995	4995	4995	4995	0
358	20231106	150900	586705	4995	4995	4995	4995	0
359	20231106	150800	586705	4995	4995	4995	4995	0
360	20231106	150700	586705	4995	4995	4995	4995	0
361	20231106	150600	586705	4995	4995	4995	4995	0
362	20231106	150500	586705	4995	4995	4995	4995	0
363	20231106	150400	586705	4995	4995	4995	4995	0
364	20231106	150300	586705	4995	4995	4995	4995	0
365	20231106	150200	586705	4995	4995	4995	4995	0
366	20231106	150100	586705	4995	4995	4995	4995	0
367	20231106	150000	586705	4995	4995	4995	4995	0
368	20231106	145900	586705	4995	4995	4995	4995	0
369	20231106	145800	586705	4995	4995	4995	4995	0
370	20231106	145700	586705	4995	4995	4995	4995	0
371	20231106	145600	586705	4995	4995	4995	4995	0
372	20231106	145500	586705	4995	4995	4995	4995	0
373	20231106	145400	586705	4995	4995	4995	4995	0
374	20231106	145300	586705	4995	4995	4995	4995	0
375	20231106	145200	586705	4995	4995	4995	4995	0
376	20231106	145100	586705	4995	4995	4995	4995	0
377	20231106	145000	586705	4995	4995	4995	4995	0
378	20231106	144900	586705	4995	4995	4995	4995	0
379	20231106	144800	586705	4995	4995	4995	4995	0
380	20231106	144700	586705	4995	4995	4995	4995	0
381	20231106	144600	586705	4995	4995	4995	4995	0
382	20231106	144500	586705	4995	4995	4995	4995	0
383	20231106	144400	586705	4995	4995	4995	4995	0
384	20231106	144300	586705	4995	4995	4995	4995	0
385	20231106	144200	586705	4995	4995	4995	4995	0
386	20231106	144100	586705	4995	4995	4995	4995	0
387	20231106	144000	586705	4995	4995	4995	4995	0
388	20231106	143900	586705	4995	4995	4995	4995	0
389	20231106	143800	586705	4995	4995	4995	4995	0
390	20231106	143700	586705	4995	4995	4995	4995	0
391	20231106	143600	586705	4995	4995	4995	4995	0
392	20231106	143500	586705	4995	4995	4995	4995	0
393	20231106	143400	586705	4995	4995	4995	4995	0
394	20231106	143300	586705	4995	4995	4995	4995	0
395	20231106	143200	586705	4995	4995	4995	4995	0
396	20231106	143100	586705	4995	4995	4995	4995	0
397	20231106	143000	586705	4995	4995	4995	4995	0
398	20231106	142900	586705	4995	4995	4995	4995	0
399	20231106	142800	586705	4995	4995	4995	4995	0
400	20231106	142700	586705	4995	4995	4995	4995	0
401	20231106	142600	586705	4995	4995	4995	4995	0
402	20231106	142500	586705	4995	4995	4995	4995	0
403	20231106	142400	586705	4995	4995	4995	4995	0
404	20231106	142300	586705	4995	4995	4995	4995	0
405	20231106	142200	586705	4995	4995	4995	4995	0
406	20231106	142100	586705	4995	4995	4995	4995	0
407	20231106	142000	586705	4995	4995	4995	4995	0
408	20231106	141900	586705	4995	4995	4995	4995	0
409	20231106	141800	586705	4995	4995	4995	4995	0
410	20231106	141700	586705	4995	4995	4995	4995	0
411	20231106	141600	586705	4995	4995	4995	4995	0
412	20231106	141500	586705	4995	4995	4995	4995	0
413	20231106	141400	586705	4995	4995	4995	4995	0
414	20231106	141300	586705	4995	4995	4995	4995	0
415	20231106	141200	586705	4995	4995	4995	4995	0
416	20231106	141100	586705	4995	4995	4995	4995	0
417	20231106	141000	586705	4995	4995	4995	4995	0
418	20231106	140900	586705	4995	4995	4995	4995	0
419	20231106	140800	586705	4995	4995	4995	4995	0
420	20231106	140700	586705	4995	4995	4995	4995	18
421	20231106	140600	496795	4995	4995	4995	4995	11
422	20231106	140500	441850	4990	4990	4990	4990	0
423	20231106	140400	441850	4990	4990	4990	4990	0
424	20231106	140300	441850	4990	4990	4990	4990	0
425	20231106	140200	441850	4990	4990	4990	4990	0
426	20231106	140100	441850	4990	4975	4990	4975	40
427	20231106	140000	242550	4950	4950	4950	4950	0
428	20231106	135900	242550	4950	4950	4950	4950	0
429	20231106	135800	242550	4950	4950	4950	4950	0
430	20231106	135700	242550	4950	4950	4950	4950	0
431	20231106	135600	242550	4950	4950	4950	4950	0
432	20231106	135500	242550	4950	4950	4950	4950	0
433	20231106	135400	242550	4950	4950	4950	4950	0
434	20231106	135300	242550	4950	4950	4950	4950	0
435	20231106	135200	242550	4950	4950	4950	4950	0
436	20231106	135100	242550	4950	4950	4950	4950	0
437	20231106	135000	242550	4950	4950	4950	4950	0
438	20231106	134900	242550	4950	4950	4950	4950	0
439	20231106	134800	242550	4950	4950	4950	4950	0
440	20231106	134700	242550	4950	4950	4950	4950	0
441	20231106	134600	242550	4950	4950	4950	4950	0
442	20231106	134500	242550	4950	4950	4950	4950	46
443	20231106	134400	14850	4950	4950	4950	4950	0
444	20231106	134300	14850	4950	4950	4950	4950	0
445	20231106	134200	14850	4950	4950	4950	4950	0
446	20231106	134100	14850	4950	4950	4950	4950	0
447	20231106	134000	14850	4950	4950	4950	4950	0
448	20231106	133900	14850	4950	4950	4950	4950	0
449	20231106	133800	14850	4950	4950	4950	4950	0
450	20231106	133700	14850	4950	4950	4950	4950	0
451	20231106	133600	14850	4950	4950	4950	4950	0
452	20231106	133500	14850	4950	4950	4950	4950	0
453	20231106	133400	14850	4950	4950	4950	4950	0
454	20231106	133300	14850	4950	4950	4950	4950	0
455	20231106	133200	14850	4950	4950	4950	4950	0
456	20231106	133100	14850	4950	4950	4950	4950	0
457	20231106	133000	14850	4950	4950	4950	4950	0
458	20231106	132900	14850	4950	4950	4950	4950	0
459	20231106	132800	14850	4950	4950	4950	4950	0
460	20231106	132700	14850	4950	4950	4950	4950	0
461	20231106	132600	14850	4950	4950	4950	4950	0
462	20231106	132500	14850	4950	4950	4950	4950	0
463	20231106	132400	14850	4950	4950	4950	4950	0
464	20231106	132300	14850	4950	4950	4950	4950	0
465	20231106	132200	14850	4950	4950	4950	4950	0
466	20231106	132100	14850	4950	4950	4950	4950	0
467	20231106	132000	14850	4950	4950	4950	4950	0
468	20231106	131900	14850	4950	4950	4950	4950	0
469	20231106	131800	14850	4950	4950	4950	4950	0
470	20231106	131700	14850	4950	4950	4950	4950	0
471	20231106	131600	14850	4950	4950	4950	4950	0
472	20231106	131500	14850	4950	4950	4950	4950	0
473	20231106	131400	14850	4950	4950	4950	4950	0
474	20231106	131300	14850	4950	4950	4950	4950	0
475	20231106	131200	14850	4950	4950	4950	4950	0
476	20231106	131100	14850	4950	4950	4950	4950	0
477	20231106	131000	14850	4950	4950	4950	4950	0
478	20231106	130900	14850	4950	4950	4950	4950	0
479	20231106	130800	14850	4950	4950	4950	4950	0
480	20231106	130700	14850	4950	4950	4950	4950	0
481	20231106	130600	14850	4950	4950	4950	4950	0
482	20231106	130500	14850	4950	4950	4950	4950	0
483	20231106	130400	14850	4950	4950	4950	4950	0
484	20231106	130300	14850	4950	4950	4950	4950	0
485	20231106	130200	14850	4950	4950	4950	4950	0
486	20231106	130100	14850	4950	4950	4950	4950	0
487	20231106	130000	14850	4950	4950	4950	4950	0
488	20231106	125900	14850	4950	4950	4950	4950	0
489	20231106	125800	14850	4950	4950	4950	4950	0
490	20231106	125700	14850	4950	4950	4950	4950	0
491	20231106	125600	14850	4950	4950	4950	4950	0
492	20231106	125500	14850	4950	4950	4950	4950	0
493	20231106	125400	14850	4950	4950	4950	4950	0
494	20231106	125300	14850	4950	4950	4950	4950	0
495	20231106	125200	14850	4950	4950	4950	4950	0
496	20231106	125100	14850	4950	4950	4950	4950	0
497	20231106	125000	14850	4950	4950	4950	4950	0
498	20231106	124900	14850	4950	4950	4950	4950	0
499	20231106	124800	14850	4950	4950	4950	4950	0
500	20231106	124700	14850	4950	4950	4950	4950	0
501	20231106	124600	14850	4950	4950	4950	4950	0
502	20231106	124500	14850	4950	4950	4950	4950	0
503	20231106	124400	14850	4950	4950	4950	4950	0
504	20231106	124300	14850	4950	4950	4950	4950	0
505	20231106	124200	14850	4950	4950	4950	4950	0
506	20231106	124100	14850	4950	4950	4950	4950	0
507	20231106	124000	14850	4950	4950	4950	4950	0
508	20231106	123900	14850	4950	4950	4950	4950	0
509	20231106	123800	14850	4950	4950	4950	4950	0
510	20231106	123700	14850	4950	4950	4950	4950	0
511	20231106	123600	14850	4950	4950	4950	4950	0
512	20231106	123500	14850	4950	4950	4950	4950	0
513	20231106	123400	14850	4950	4950	4950	4950	0
514	20231106	123300	14850	4950	4950	4950	4950	0
515	20231106	123200	14850	4950	4950	4950	4950	0
516	20231106	123100	14850	4950	4950	4950	4950	0
517	20231106	123000	14850	4950	4950	4950	4950	0
518	20231106	122900	14850	4950	4950	4950	4950	0
519	20231106	122800	14850	4950	4950	4950	4950	0
520	20231106	122700	14850	4950	4950	4950	4950	0
521	20231106	122600	14850	4950	4950	4950	4950	0
522	20231106	122500	14850	4950	4950	4950	4950	0
523	20231106	122400	14850	4950	4950	4950	4950	0
524	20231106	122300	14850	4950	4950	4950	4950	0
525	20231106	122200	14850	4950	4950	4950	4950	0
526	20231106	122100	14850	4950	4950	4950	4950	0
527	20231106	122000	14850	4950	4950	4950	4950	0
528	20231106	121900	14850	4950	4950	4950	4950	0
529	20231106	121800	14850	4950	4950	4950	4950	0
530	20231106	121700	14850	4950	4950	4950	4950	0
531	20231106	121600	14850	4950	4950	4950	4950	0
532	20231106	121500	14850	4950	4950	4950	4950	0
533	20231106	121400	14850	4950	4950	4950	4950	0
534	20231106	121300	14850	4950	4950	4950	4950	0
535	20231106	121200	14850	4950	4950	4950	4950	0
536	20231106	121100	14850	4950	4950	4950	4950	0
537	20231106	121000	14850	4950	4950	4950	4950	0
538	20231106	120900	14850	4950	4950	4950	4950	0
539	20231106	120800	14850	4950	4950	4950	4950	0
540	20231106	120700	14850	4950	4950	4950	4950	0
541	20231106	120600	14850	4950	4950	4950	4950	0
542	20231106	120500	14850	4950	4950	4950	4950	0
543	20231106	120400	14850	4950	4950	4950	4950	0
544	20231106	120300	14850	4950	4950	4950	4950	0
545	20231106	120200	14850	4950	4950	4950	4950	0
546	20231106	120100	14850	4950	4950	4950	4950	0
547	20231106	120000	14850	4950	4950	4950	4950	0
548	20231106	115900	14850	4950	4950	4950	4950	0
549	20231106	115800	14850	4950	4950	4950	4950	0
550	20231106	115700	14850	4950	4950	4950	4950	0
551	20231106	115600	14850	4950	4950	4950	4950	0
552	20231106	115500	14850	4950	4950	4950	4950	0
553	20231106	115400	14850	4950	4950	4950	4950	0
554	20231106	115300	14850	4950	4950	4950	4950	0
555	20231106	115200	14850	4950	4950	4950	4950	0
556	20231106	115100	14850	4950	4950	4950	4950	0
557	20231106	115000	14850	4950	4950	4950	4950	0
558	20231106	114900	14850	4950	4950	4950	4950	0
559	20231106	114800	14850	4950	4950	4950	4950	0
560	20231106	114700	14850	4950	4950	4950	4950	0
561	20231106	114600	14850	4950	4950	4950	4950	0
562	20231106	114500	14850	4950	4950	4950	4950	0
563	20231106	114400	14850	4950	4950	4950	4950	0
564	20231106	114300	14850	4950	4950	4950	4950	0
565	20231106	114200	14850	4950	4950	4950	4950	0
566	20231106	114100	14850	4950	4950	4950	4950	0
567	20231106	114000	14850	4950	4950	4950	4950	0
568	20231106	113900	14850	4950	4950	4950	4950	0
569	20231106	113800	14850	4950	4950	4950	4950	0
570	20231106	113700	14850	4950	4950	4950	4950	0
571	20231106	113600	14850	4950	4950	4950	4950	0
572	20231106	113500	14850	4950	4950	4950	4950	0
573	20231106	113400	14850	4950	4950	4950	4950	0
574	20231106	113300	14850	4950	4950	4950	4950	0
575	20231106	113200	14850	4950	4950	4950	4950	0
576	20231106	113100	14850	4950	4950	4950	4950	0
577	20231106	113000	14850	4950	4950	4950	4950	0
578	20231106	112900	14850	4950	4950	4950	4950	0
579	20231106	112800	14850	4950	4950	4950	4950	0
580	20231106	112700	14850	4950	4950	4950	4950	0
581	20231106	112600	14850	4950	4950	4950	4950	0
582	20231106	112500	14850	4950	4950	4950	4950	3
583	20231106	112400	0	4975	4975	4975	4975	0
584	20231106	112300	0	4975	4975	4975	4975	0
585	20231106	112200	0	4975	4975	4975	4975	0
586	20231106	112100	0	4975	4975	4975	4975	0
587	20231106	112000	0	4975	4975	4975	4975	0
588	20231106	111900	0	4975	4975	4975	4975	0
589	20231106	111800	0	4975	4975	4975	4975	0
590	20231106	111700	0	4975	4975	4975	4975	0
591	20231106	111600	0	4975	4975	4975	4975	0
592	20231106	111500	0	4975	4975	4975	4975	0
593	20231106	111400	0	4975	4975	4975	4975	0
594	20231106	111300	0	4975	4975	4975	4975	0
595	20231106	111200	0	4975	4975	4975	4975	0
596	20231106	111100	0	4975	4975	4975	4975	0
597	20231106	111000	0	4975	4975	4975	4975	0
598	20231106	110900	0	4975	4975	4975	4975	0
599	20231106	110800	0	4975	4975	4975	4975	0
600	20231106	110700	0	4975	4975	4975	4975	0
601	20231106	110600	0	4975	4975	4975	4975	0
602	20231106	110500	0	4975	4975	4975	4975	0
603	20231106	110400	0	4975	4975	4975	4975	0
604	20231106	110300	0	4975	4975	4975	4975	0
605	20231106	110200	0	4975	4975	4975	4975	0
606	20231106	110100	0	4975	4975	4975	4975	0
607	20231106	110000	0	4975	4975	4975	4975	0
608	20231106	105900	0	4975	4975	4975	4975	0
609	20231106	105800	0	4975	4975	4975	4975	0
610	20231106	105700	0	4975	4975	4975	4975	0
611	20231106	105600	0	4975	4975	4975	4975	0
612	20231106	105500	0	4975	4975	4975	4975	0
613	20231106	105400	0	4975	4975	4975	4975	0
614	20231106	105300	0	4975	4975	4975	4975	0
615	20231106	105200	0	4975	4975	4975	4975	0
616	20231106	105100	0	4975	4975	4975	4975	0
617	20231106	105000	0	4975	4975	4975	4975	0
618	20231106	104900	0	4975	4975	4975	4975	0
619	20231106	104800	0	4975	4975	4975	4975	0
620	20231106	104700	0	4975	4975	4975	4975	0
621	20231106	104600	0	4975	4975	4975	4975	0
622	20231106	104500	0	4975	4975	4975	4975	0
623	20231106	104400	0	4975	4975	4975	4975	0
624	20231106	104300	0	4975	4975	4975	4975	0
625	20231106	104200	0	4975	4975	4975	4975	0
626	20231106	104100	0	4975	4975	4975	4975	0
627	20231106	104000	0	4975	4975	4975	4975	0
628	20231106	103900	0	4975	4975	4975	4975	0
629	20231106	103800	0	4975	4975	4975	4975	0
630	20231106	103700	0	4975	4975	4975	4975	0
631	20231106	103600	0	4975	4975	4975	4975	0
632	20231106	103500	0	4975	4975	4975	4975	0
633	20231106	103400	0	4975	4975	4975	4975	0
634	20231106	103300	0	4975	4975	4975	4975	0
635	20231106	103200	0	4975	4975	4975	4975	0
636	20231106	103100	0	4975	4975	4975	4975	0
637	20231106	103000	0	4975	4975	4975	4975	0
638	20231106	102900	0	4975	4975	4975	4975	0
639	20231106	102800	0	4975	4975	4975	4975	0
640	20231106	102700	0	4975	4975	4975	4975	0
641	20231106	102600	0	4975	4975	4975	4975	0
642	20231106	102500	0	4975	4975	4975	4975	0
643	20231106	102400	0	4975	4975	4975	4975	0
644	20231106	102300	0	4975	4975	4975	4975	0
645	20231106	102200	0	4975	4975	4975	4975	0
646	20231106	102100	0	4975	4975	4975	4975	0
647	20231106	102000	0	4975	4975	4975	4975	0
648	20231106	101900	0	4975	4975	4975	4975	0
649	20231106	101800	0	4975	4975	4975	4975	0
650	20231106	101700	0	4975	4975	4975	4975	0
651	20231106	101600	0	4975	4975	4975	4975	0
652	20231106	101500	0	4975	4975	4975	4975	0
653	20231106	101400	0	4975	4975	4975	4975	0
654	20231106	101300	0	4975	4975	4975	4975	0
655	20231106	101200	0	4975	4975	4975	4975	0
656	20231106	101100	0	4975	4975	4975	4975	0
657	20231106	101000	0	4975	4975	4975	4975	0
658	20231106	100900	0	4975	4975	4975	4975	0
659	20231106	100800	0	4975	4975	4975	4975	0
660	20231106	100700	0	4975	4975	4975	4975	0
661	20231106	100600	0	4975	4975	4975	4975	0
662	20231106	100500	0	4975	4975	4975	4975	0
663	20231106	100400	0	4975	4975	4975	4975	0
664	20231106	100300	0	4975	4975	4975	4975	0
665	20231106	100200	0	4975	4975	4975	4975	0
666	20231106	100100	0	4975	4975	4975	4975	0
667	20231106	100000	0	4975	4975	4975	4975	0
668	20231106	095900	0	4975	4975	4975	4975	0
669	20231106	095800	0	4975	4975	4975	4975	0
670	20231106	095700	0	4975	4975	4975	4975	0
671	20231106	095600	0	4975	4975	4975	4975	0
672	20231106	095500	0	4975	4975	4975	4975	0
673	20231106	095400	0	4975	4975	4975	4975	0
674	20231106	095300	0	4975	4975	4975	4975	0
675	20231106	095200	0	4975	4975	4975	4975	0
676	20231106	095100	0	4975	4975	4975	4975	0
677	20231106	095000	0	4975	4975	4975	4975	0
678	20231106	094900	0	4975	4975	4975	4975	0
679	20231106	094800	0	4975	4975	4975	4975	0
680	20231106	094700	0	4975	4975	4975	4975	0
681	20231106	094600	0	4975	4975	4975	4975	0
682	20231106	094500	0	4975	4975	4975	4975	0
683	20231106	094400	0	4975	4975	4975	4975	0
684	20231106	094300	0	4975	4975	4975	4975	0
685	20231106	094200	0	4975	4975	4975	4975	0
686	20231106	094100	0	4975	4975	4975	4975	0
687	20231106	094000	0	4975	4975	4975	4975	0
688	20231106	093900	0	4975	4975	4975	4975	0
689	20231106	093800	0	4975	4975	4975	4975	0
690	20231106	093700	0	4975	4975	4975	4975	0
691	20231106	093600	0	4975	4975	4975	4975	0
692	20231106	093500	0	4975	4975	4975	4975	0
693	20231106	093400	0	4975	4975	4975	4975	0
694	20231106	093300	0	4975	4975	4975	4975	0
695	20231106	093200	0	4975	4975	4975	4975	0
696	20231106	093100	0	4975	4975	4975	4975	0
697	20231106	093000	0	4975	4975	4975	4975	0
698	20231106	092900	0	4975	4975	4975	4975	0
699	20231106	092800	0	4975	4975	4975	4975	0
700	20231106	092700	0	4975	4975	4975	4975	0
701	20231106	092600	0	4975	4975	4975	4975	0
702	20231106	092500	0	4975	4975	4975	4975	0
703	20231106	092400	0	4975	4975	4975	4975	0
704	20231106	092300	0	4975	4975	4975	4975	0
705	20231106	092200	0	4975	4975	4975	4975	0
706	20231106	092100	0	4975	4975	4975	4975	0
707	20231106	092000	0	4975	4975	4975	4975	0
708	20231106	091900	0	4975	4975	4975	4975	0
709	20231106	091800	0	4975	4975	4975	4975	0
710	20231106	091700	0	4975	4975	4975	4975	0
711	20231106	091600	0	4975	4975	4975	4975	0
712	20231106	091500	0	4975	4975	4975	4975	0
713	20231106	091400	0	4975	4975	4975	4975	0
714	20231106	091300	0	4975	4975	4975	4975	0
715	20231106	091200	0	4975	4975	4975	4975	0
716	20231106	091100	0	4975	4975	4975	4975	0
717	20231106	091000	0	4975	4975	4975	4975	0
718	20231106	090900	0	4975	4975	4975	4975	0
719	20231106	090800	0	4975	4975	4975	4975	0
720	20231106	090700	0	4975	4975	4975	4975	0
721	20231106	090600	0	4975	4975	4975	4975	0
722	20231106	090500	0	4975	4975	4975	4975	0
723	20231106	090400	0	4975	4975	4975	4975	0
724	20231106	090300	0	4975	4975	4975	4975	0
725	20231106	090200	0	4975	4975	4975	4975	0
726	20231106	090100	0	4975	4975	4975	4975	0
727	20231106	090000	0	4975	4975	4975	4975	0