KissMeData/086460/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195500	555930	5990	5190	5990	5190	70
3	20231108	195400	555930	5990	5990	5990	5990	0
4	20231108	195300	555930	5990	5990	5990	5990	0
5	20231108	195200	555930	5990	5990	5990	5990	0
6	20231108	195100	555930	5990	5990	5990	5990	0
7	20231108	195000	555930	5990	5990	5990	5990	0
8	20231108	194900	555930	5990	5990	5990	5990	0
9	20231108	194800	555930	5990	5990	5990	5990	0
10	20231108	194700	555930	5990	5990	5990	5990	0
11	20231108	194600	555930	5990	5990	5990	5990	0
12	20231108	194500	555930	5990	5990	5990	5990	0
13	20231108	194400	555930	5990	5990	5990	5990	0
14	20231108	194300	555930	5990	5990	5990	5990	0
15	20231108	194200	555930	5990	5990	5990	5990	0
16	20231108	194100	555930	5990	5990	5990	5990	0
17	20231108	194000	555930	5990	5990	5990	5990	0
18	20231108	193900	555930	5990	5990	5990	5990	0
19	20231108	193800	555930	5990	5990	5990	5990	0
20	20231108	193700	555930	5990	5990	5990	5990	0
21	20231108	193600	555930	5990	5990	5990	5990	0
22	20231108	193500	555930	5990	5990	5990	5990	0
23	20231108	193400	555930	5990	5990	5990	5990	0
24	20231108	193300	555930	5990	5990	5990	5990	0
25	20231108	193200	555930	5990	5990	5990	5990	0
26	20231108	193100	555930	5990	5990	5990	5990	0
27	20231108	193000	555930	5990	5990	5990	5990	0
28	20231108	192900	555930	5990	5990	5990	5990	0
29	20231108	192800	555930	5990	5990	5990	5990	0
30	20231108	192700	555930	5990	5990	5990	5990	0
31	20231108	192600	555930	5990	5990	5990	5990	0
32	20231108	192500	555930	5990	5190	5990	5190	70
33	20231108	192400	555930	5990	5990	5990	5990	0
34	20231108	192300	555930	5990	5990	5990	5990	0
35	20231108	192200	555930	5990	5990	5990	5990	0
36	20231108	192100	555930	5990	5990	5990	5990	0
37	20231108	192000	555930	5990	5990	5990	5990	0
38	20231108	191900	555930	5990	5990	5990	5990	0
39	20231108	191800	555930	5990	5990	5990	5990	0
40	20231108	191700	555930	5990	5990	5990	5990	0
41	20231108	191600	555930	5990	5990	5990	5990	0
42	20231108	191500	555930	5990	5990	5990	5990	0
43	20231108	191400	555930	5990	5990	5990	5990	0
44	20231108	191300	555930	5990	5990	5990	5990	0
45	20231108	191200	555930	5990	5990	5990	5990	0
46	20231108	191100	555930	5990	5990	5990	5990	0
47	20231108	191000	555930	5990	5990	5990	5990	0
48	20231108	190900	555930	5990	5990	5990	5990	0
49	20231108	190800	555930	5990	5990	5990	5990	0
50	20231108	190700	555930	5990	5990	5990	5990	0
51	20231108	190600	555930	5990	5990	5990	5990	0
52	20231108	190500	555930	5990	5990	5990	5990	0
53	20231108	190400	555930	5990	5990	5990	5990	0
54	20231108	190300	555930	5990	5990	5990	5990	0
55	20231108	190200	555930	5990	5990	5990	5990	0
56	20231108	190100	555930	5990	5990	5990	5990	0
57	20231108	190000	555930	5990	5990	5990	5990	0
58	20231108	185900	555930	5990	5990	5990	5990	0
59	20231108	185800	555930	5990	5990	5990	5990	0
60	20231108	185700	555930	5990	5990	5990	5990	0
61	20231108	185600	555930	5990	5990	5990	5990	0
62	20231108	185500	555930	5990	5190	5990	5190	70
63	20231108	185400	555930	5990	5990	5990	5990	0
64	20231108	185300	555930	5990	5990	5990	5990	0
65	20231108	185200	555930	5990	5990	5990	5990	0
66	20231108	185100	555930	5990	5990	5990	5990	0
67	20231108	185000	555930	5990	5990	5990	5990	0
68	20231108	184900	555930	5990	5990	5990	5990	0
69	20231108	184800	555930	5990	5990	5990	5990	0
70	20231108	184700	555930	5990	5990	5990	5990	0
71	20231108	184600	555930	5990	5990	5990	5990	0
72	20231108	184500	555930	5990	5990	5990	5990	0
73	20231108	184400	555930	5990	5990	5990	5990	0
74	20231108	184300	555930	5990	5990	5990	5990	0
75	20231108	184200	555930	5990	5990	5990	5990	0
76	20231108	184100	555930	5990	5990	5990	5990	0
77	20231108	184000	555930	5990	5990	5990	5990	0
78	20231108	183900	555930	5990	5990	5990	5990	0
79	20231108	183800	555930	5990	5990	5990	5990	0
80	20231108	183700	555930	5990	5990	5990	5990	0
81	20231108	183600	555930	5990	5990	5990	5990	0
82	20231108	183500	555930	5990	5990	5990	5990	0
83	20231108	183400	555930	5990	5990	5990	5990	0
84	20231108	183300	555930	5990	5990	5990	5990	0
85	20231108	183200	555930	5990	5990	5990	5990	0
86	20231108	183100	555930	5990	5990	5990	5990	0
87	20231108	183000	555930	5990	5990	5990	5990	0
88	20231108	182900	555930	5990	5990	5990	5990	0
89	20231108	182800	555930	5990	5990	5990	5990	0
90	20231108	182700	555930	5990	5990	5990	5990	0
91	20231108	182600	555930	5990	5990	5990	5990	0
92	20231108	182500	555930	5990	5190	5990	5190	70
93	20231108	182400	555930	5990	5990	5990	5990	0
94	20231108	182300	555930	5990	5990	5990	5990	0
95	20231108	182200	555930	5990	5990	5990	5990	0
96	20231108	182100	555930	5990	5990	5990	5990	0
97	20231108	182000	555930	5990	5990	5990	5990	0
98	20231108	181900	555930	5990	5990	5990	5990	0
99	20231108	181800	555930	5990	5990	5990	5990	0
100	20231108	181700	555930	5990	5990	5990	5990	0
101	20231108	181600	555930	5990	5990	5990	5990	0
102	20231108	181500	555930	5990	5990	5990	5990	0
103	20231108	181400	555930	5990	5990	5990	5990	0
104	20231108	181300	555930	5990	5990	5990	5990	0
105	20231108	181200	555930	5990	5990	5990	5990	0
106	20231108	181100	555930	5990	5990	5990	5990	0
107	20231108	181000	555930	5990	5990	5990	5990	0
108	20231108	180900	555930	5990	5990	5990	5990	0
109	20231108	180800	555930	5990	5990	5990	5990	0
110	20231108	180700	555930	5990	5990	5990	5990	0
111	20231108	180600	555930	5990	5990	5990	5990	0
112	20231108	180500	555930	5990	5990	5990	5990	0
113	20231108	180400	555930	5990	5990	5990	5990	0
114	20231108	180300	555930	5990	5990	5990	5990	0
115	20231108	180200	555930	5990	5990	5990	5990	0
116	20231108	180100	555930	5990	5990	5990	5990	0
117	20231108	180000	555930	5990	5990	5990	5990	0
118	20231108	175900	555930	5990	5990	5990	5990	0
119	20231108	175800	555930	5990	5990	5990	5990	0
120	20231108	175700	555930	5990	5990	5990	5990	0
121	20231108	175600	555930	5990	5990	5990	5990	0
122	20231108	175500	555930	5990	5190	5990	5190	70
123	20231108	175400	555930	5990	5990	5990	5990	0
124	20231108	175300	555930	5990	5990	5990	5990	0
125	20231108	175200	555930	5990	5990	5990	5990	0
126	20231108	175100	555930	5990	5990	5990	5990	0
127	20231108	175000	555930	5990	5990	5990	5990	0
128	20231108	174900	555930	5990	5990	5990	5990	0
129	20231108	174800	555930	5990	5990	5990	5990	0
130	20231108	174700	555930	5990	5990	5990	5990	0
131	20231108	174600	555930	5990	5990	5990	5990	0
132	20231108	174500	555930	5990	5990	5990	5990	0
133	20231108	174400	555930	5990	5990	5990	5990	0
134	20231108	174300	555930	5990	5990	5990	5990	0
135	20231108	174200	555930	5990	5990	5990	5990	0
136	20231108	174100	555930	5990	5990	5990	5990	0
137	20231108	174000	555930	5990	5990	5990	5990	0
138	20231108	173900	555930	5990	5990	5990	5990	0
139	20231108	173800	555930	5990	5990	5990	5990	0
140	20231108	173700	555930	5990	5990	5990	5990	0
141	20231108	173600	555930	5990	5990	5990	5990	0
142	20231108	173500	555930	5990	5990	5990	5990	0
143	20231108	173400	555930	5990	5990	5990	5990	0
144	20231108	173300	555930	5990	5990	5990	5990	0
145	20231108	173200	555930	5990	5990	5990	5990	0
146	20231108	173100	555930	5990	5990	5990	5990	0
147	20231108	173000	555930	5990	5990	5990	5990	0
148	20231108	172900	555930	5990	5990	5990	5990	0
149	20231108	172800	555930	5990	5990	5990	5990	0
150	20231108	172700	555930	5990	5990	5990	5990	0
151	20231108	172600	555930	5990	5990	5990	5990	0
152	20231108	172500	555930	5990	5190	5990	5190	70
153	20231108	172400	555930	5990	5990	5990	5990	0
154	20231108	172300	555930	5990	5990	5990	5990	0
155	20231108	172200	555930	5990	5990	5990	5990	0
156	20231108	172100	555930	5990	5990	5990	5990	0
157	20231108	172000	555930	5990	5990	5990	5990	0
158	20231108	171900	555930	5990	5990	5990	5990	0
159	20231108	171800	555930	5990	5990	5990	5990	0
160	20231108	171700	555930	5990	5990	5990	5990	0
161	20231108	171600	555930	5990	5990	5990	5990	0
162	20231108	171500	555930	5990	5990	5990	5990	0
163	20231108	171400	555930	5990	5990	5990	5990	0
164	20231108	171300	555930	5990	5990	5990	5990	0
165	20231108	171200	555930	5990	5990	5990	5990	0
166	20231108	171100	555930	5990	5990	5990	5990	0
167	20231108	171000	555930	5990	5990	5990	5990	0
168	20231108	170900	555930	5990	5990	5990	5990	0
169	20231108	170800	555930	5990	5990	5990	5990	0
170	20231108	170700	555930	5990	5990	5990	5990	0
171	20231108	170600	555930	5990	5990	5990	5990	0
172	20231108	170500	555930	5990	5990	5990	5990	0
173	20231108	170400	555930	5990	5990	5990	5990	0
174	20231108	170300	555930	5990	5990	5990	5990	0
175	20231108	170200	555930	5990	5990	5990	5990	0
176	20231108	170100	555930	5990	5990	5990	5990	0
177	20231108	170000	555930	5990	5990	5990	5990	0
178	20231108	165900	555930	5990	5990	5990	5990	0
179	20231108	165800	555930	5990	5990	5990	5990	0
180	20231108	165700	555930	5990	5990	5990	5990	0
181	20231108	165600	555930	5990	5990	5990	5990	0
182	20231108	165500	555930	5990	5190	5990	5190	70
183	20231108	165400	555930	5990	5990	5990	5990	0
184	20231108	165300	555930	5990	5990	5990	5990	0
185	20231108	165200	555930	5990	5990	5990	5990	0
186	20231108	165100	555930	5990	5990	5990	5990	0
187	20231108	165000	555930	5990	5990	5990	5990	0
188	20231108	164900	555930	5990	5990	5990	5990	0
189	20231108	164800	555930	5990	5990	5990	5990	0
190	20231108	164700	555930	5990	5990	5990	5990	0
191	20231108	164600	555930	5990	5990	5990	5990	0
192	20231108	164500	555930	5990	5990	5990	5990	0
193	20231108	164400	555930	5990	5990	5990	5990	0
194	20231108	164300	555930	5990	5990	5990	5990	0
195	20231108	164200	555930	5990	5990	5990	5990	0
196	20231108	164100	555930	5990	5990	5990	5990	0
197	20231108	164000	555930	5990	5990	5990	5990	0
198	20231108	163900	555930	5990	5990	5990	5990	0
199	20231108	163800	555930	5990	5990	5990	5990	0
200	20231108	163700	555930	5990	5990	5990	5990	0
201	20231108	163600	555930	5990	5990	5990	5990	0
202	20231108	163500	555930	5990	5990	5990	5990	0
203	20231108	163400	555930	5990	5990	5990	5990	0
204	20231108	163300	555930	5990	5990	5990	5990	0
205	20231108	163200	555930	5990	5990	5990	5990	0
206	20231108	163100	555930	5990	5990	5990	5990	0
207	20231108	163000	555930	5990	5990	5990	5990	0
208	20231108	162900	555930	5990	5990	5990	5990	0
209	20231108	162800	555930	5990	5990	5990	5990	0
210	20231108	162700	555930	5990	5990	5990	5990	0
211	20231108	162600	555930	5990	5990	5990	5990	0
212	20231108	162500	555930	5990	5190	5990	5190	70
213	20231108	162400	555930	5990	5990	5990	5990	0
214	20231108	162300	555930	5990	5990	5990	5990	0
215	20231108	162200	555930	5990	5990	5990	5990	0
216	20231108	162100	555930	5990	5990	5990	5990	0
217	20231108	162000	555930	5990	5990	5990	5990	0
218	20231108	161900	555930	5990	5990	5990	5990	0
219	20231108	161800	555930	5990	5990	5990	5990	0
220	20231108	161700	555930	5990	5990	5990	5990	0
221	20231108	161600	555930	5990	5990	5990	5990	0
222	20231108	161500	555930	5990	5990	5990	5990	0
223	20231108	161400	555930	5990	5990	5990	5990	0
224	20231108	161300	555930	5990	5990	5990	5990	0
225	20231108	161200	555930	5990	5990	5990	5990	0
226	20231108	161100	555930	5990	5990	5990	5990	0
227	20231108	161000	555930	5990	5990	5990	5990	0
228	20231108	160900	555930	5990	5990	5990	5990	0
229	20231108	160800	555930	5990	5990	5990	5990	0
230	20231108	160700	555930	5990	5990	5990	5990	0
231	20231108	160600	555930	5990	5990	5990	5990	0
232	20231108	160500	555930	5990	5990	5990	5990	0
233	20231108	160400	555930	5990	5990	5990	5990	0
234	20231108	160300	555930	5990	5990	5990	5990	0
235	20231108	160200	555930	5990	5990	5990	5990	0
236	20231108	160100	555930	5990	5990	5990	5990	0
237	20231108	160000	555930	5990	5990	5990	5990	0
238	20231108	155900	555930	5990	5990	5990	5990	0
239	20231108	155800	555930	5990	5990	5990	5990	0
240	20231108	155700	555930	5990	5990	5990	5990	0
241	20231108	155600	555930	5990	5990	5990	5990	0
242	20231108	155500	555930	5990	5190	5990	5190	70
243	20231108	155400	555930	5990	5990	5990	5990	0
244	20231108	155300	555930	5990	5990	5990	5990	0
245	20231108	155200	555930	5990	5990	5990	5990	0
246	20231108	155100	555930	5990	5990	5990	5990	0
247	20231108	155000	555930	5990	5990	5990	5990	0
248	20231108	154900	555930	5990	5990	5990	5990	0
249	20231108	154800	555930	5990	5990	5990	5990	0
250	20231108	154700	555930	5990	5990	5990	5990	0
251	20231108	154600	555930	5990	5990	5990	5990	0
252	20231108	154500	555930	5990	5990	5990	5990	0
253	20231108	154400	555930	5990	5990	5990	5990	0
254	20231108	154300	555930	5990	5990	5990	5990	0
255	20231108	154200	555930	5990	5990	5990	5990	0
256	20231108	154100	555930	5990	5990	5990	5990	0
257	20231108	154000	555930	5990	5990	5990	5990	0
258	20231108	153900	555930	5990	5990	5990	5990	0
259	20231108	153800	555930	5990	5990	5990	5990	0
260	20231108	153700	555930	5990	5990	5990	5990	0
261	20231108	153600	555930	5990	5990	5990	5990	0
262	20231108	153500	555930	5990	5990	5990	5990	0
263	20231108	153400	555930	5990	5990	5990	5990	0
264	20231108	153300	555930	5990	5990	5990	5990	0
265	20231108	153200	555930	5990	5990	5990	5990	0
266	20231108	153100	555930	5990	5990	5990	5990	0
267	20231108	153000	555930	5990	5990	5990	5990	0
268	20231108	152900	555930	5990	5990	5990	5990	0
269	20231108	152800	555930	5990	5990	5990	5990	0
270	20231108	152700	555930	5990	5990	5990	5990	0
271	20231108	152600	555930	5990	5990	5990	5990	0
272	20231108	152500	555930	5990	5990	5990	5990	0
273	20231108	152400	555930	5990	5990	5990	5990	0
274	20231108	152300	555930	5990	5990	5990	5990	0
275	20231108	152200	555930	5990	5990	5990	5990	0
276	20231108	152100	555930	5990	5990	5990	5990	0
277	20231108	152000	555930	5990	5990	5990	5990	0
278	20231108	151900	555930	5990	5990	5990	5990	0
279	20231108	151800	555930	5990	5990	5990	5990	0
280	20231108	151700	555930	5990	5990	5990	5990	0
281	20231108	151600	555930	5990	5990	5990	5990	0
282	20231108	151500	555930	5990	5990	5990	5990	0
283	20231108	151400	555930	5990	5990	5990	5990	0
284	20231108	151300	555930	5990	5990	5990	5990	0
285	20231108	151200	555930	5990	5990	5990	5990	0
286	20231108	151100	555930	5990	5990	5990	5990	0
287	20231108	151000	555930	5990	5990	5990	5990	0
288	20231108	150900	555930	5990	5990	5990	5990	0
289	20231108	150800	555930	5990	5990	5990	5990	0
290	20231108	150700	555930	5990	5990	5990	5990	0
291	20231108	150600	555930	5990	5990	5990	5990	0
292	20231108	150500	555930	5990	5990	5990	5990	0
293	20231108	150400	555930	5990	5990	5990	5990	0
294	20231108	150300	555930	5990	5990	5990	5990	0
295	20231108	150200	555930	5990	5990	5990	5990	0
296	20231108	150100	555930	5990	5990	5990	5990	0
297	20231108	150000	555930	5990	5990	5990	5990	0
298	20231108	145900	555930	5990	5990	5990	5990	0
299	20231108	145800	555930	5990	5990	5990	5990	0
300	20231108	145700	555930	5990	5990	5990	5990	0
301	20231108	145600	555930	5990	5990	5990	5990	0
302	20231108	145500	555930	5990	5990	5990	5990	0
303	20231108	145400	555930	5990	5990	5990	5990	0
304	20231108	145300	555930	5990	5990	5990	5990	0
305	20231108	145200	555930	5990	5990	5990	5990	0
306	20231108	145100	555930	5990	5990	5990	5990	0
307	20231108	145000	555930	5990	5990	5990	5990	0
308	20231108	144900	555930	5990	5990	5990	5990	0
309	20231108	144800	555930	5990	5990	5990	5990	0
310	20231108	144700	555930	5990	5990	5990	5990	0
311	20231108	144600	555930	5990	5990	5990	5990	0
312	20231108	144500	555930	5990	5990	5990	5990	0
313	20231108	144400	555930	5990	5990	5990	5990	0
314	20231108	144300	555930	5990	5990	5990	5990	0
315	20231108	144200	555930	5990	5990	5990	5990	0
316	20231108	144100	555930	5990	5990	5990	5990	0
317	20231108	144000	555930	5990	5990	5990	5990	0
318	20231108	143900	555930	5990	5990	5990	5990	0
319	20231108	143800	555930	5990	5990	5990	5990	0
320	20231108	143700	555930	5990	5990	5990	5990	0
321	20231108	143600	555930	5990	5990	5990	5990	0
322	20231108	143500	555930	5990	5990	5990	5990	0
323	20231108	143400	555930	5990	5990	5990	5990	0
324	20231108	143300	555930	5990	5990	5990	5990	0
325	20231108	143200	555930	5990	5990	5990	5990	0
326	20231108	143100	555930	5990	5990	5990	5990	0
327	20231108	143000	555930	5990	5990	5990	5990	0
328	20231108	142900	555930	5990	5990	5990	5990	0
329	20231108	142800	555930	5990	5990	5990	5990	0
330	20231108	142700	555930	5990	5990	5990	5990	0
331	20231108	142600	555930	5990	5990	5990	5990	0
332	20231108	142500	555930	5990	5990	5990	5990	0
333	20231108	142400	555930	5990	5990	5990	5990	0
334	20231108	142300	555930	5990	5990	5990	5990	0
335	20231108	142200	555930	5990	5990	5990	5990	0
336	20231108	142100	555930	5990	5990	5990	5990	0
337	20231108	142000	555930	5990	5990	5990	5990	0
338	20231108	141900	555930	5990	5990	5990	5990	0
339	20231108	141800	555930	5990	5990	5990	5990	0
340	20231108	141700	555930	5990	5990	5990	5990	0
341	20231108	141600	555930	5990	5990	5990	5990	0
342	20231108	141500	555930	5990	5990	5990	5990	0
343	20231108	141400	555930	5990	5990	5990	5990	0
344	20231108	141300	555930	5990	5990	5990	5990	0
345	20231108	141200	555930	5990	5990	5990	5990	0
346	20231108	141100	555930	5990	5990	5990	5990	0
347	20231108	141000	555930	5990	5990	5990	5990	0
348	20231108	140900	555930	5990	5990	5990	5990	0
349	20231108	140800	555930	5990	5990	5990	5990	0
350	20231108	140700	555930	5990	5990	5990	5990	0
351	20231108	140600	555930	5990	5990	5990	5990	0
352	20231108	140500	555930	5990	5990	5990	5990	0
353	20231108	140400	555930	5990	5990	5990	5990	0
354	20231108	140300	555930	5990	5990	5990	5990	0
355	20231108	140200	555930	5990	5990	5990	5990	0
356	20231108	140100	555930	5990	5990	5990	5990	0
357	20231108	140000	555930	5990	5990	5990	5990	0
358	20231108	135900	555930	5990	5990	5990	5990	0
359	20231108	135800	555930	5990	5990	5990	5990	0
360	20231108	135700	555930	5990	5990	5990	5990	0
361	20231108	135600	555930	5990	5990	5990	5990	0
362	20231108	135500	555930	5990	5990	5990	5990	0
363	20231108	135400	555930	5990	5990	5990	5990	0
364	20231108	135300	555930	5990	5990	5990	5990	0
365	20231108	135200	555930	5990	5990	5990	5990	0
366	20231108	135100	555930	5990	5990	5990	5990	0
367	20231108	135000	555930	5990	5990	5990	5990	0
368	20231108	134900	555930	5990	5990	5990	5990	0
369	20231108	134800	555930	5990	5990	5990	5990	0
370	20231108	134700	555930	5990	5990	5990	5990	0
371	20231108	134600	555930	5990	5990	5990	5990	0
372	20231108	134500	555930	5990	5990	5990	5990	0
373	20231108	134400	555930	5990	5990	5990	5990	0
374	20231108	134300	555930	5990	5990	5990	5990	0
375	20231108	134200	555930	5990	5990	5990	5990	0
376	20231108	134100	555930	5990	5990	5990	5990	0
377	20231108	134000	555930	5990	5990	5990	5990	0
378	20231108	133900	555930	5990	5990	5990	5990	0
379	20231108	133800	555930	5990	5990	5990	5990	0
380	20231108	133700	555930	5990	5990	5990	5990	0
381	20231108	133600	555930	5990	5990	5990	5990	0
382	20231108	133500	555930	5990	5990	5990	5990	0
383	20231108	133400	555930	5990	5990	5990	5990	0
384	20231108	133300	555930	5990	5990	5990	5990	0
385	20231108	133200	555930	5990	5990	5990	5990	0
386	20231108	133100	555930	5990	5990	5990	5990	0
387	20231108	133000	555930	5990	5990	5990	5990	0
388	20231108	132900	555930	5990	5990	5990	5990	0
389	20231108	132800	555930	5990	5990	5990	5990	0
390	20231108	132700	555930	5990	5990	5990	5990	0
391	20231108	132600	555930	5990	5990	5990	5990	0
392	20231108	132500	555930	5990	5990	5990	5990	0
393	20231108	132400	555930	5990	5990	5990	5990	0
394	20231108	132300	555930	5990	5990	5990	5990	0
395	20231108	132200	555930	5990	5990	5990	5990	0
396	20231108	132100	555930	5990	5990	5990	5990	0
397	20231108	132000	555930	5990	5990	5990	5990	0
398	20231108	131900	555930	5990	5990	5990	5990	0
399	20231108	131800	555930	5990	5990	5990	5990	0
400	20231108	131700	555930	5990	5990	5990	5990	0
401	20231108	131600	555930	5990	5990	5990	5990	0
402	20231108	131500	555930	5990	5990	5990	5990	0
403	20231108	131400	555930	5990	5990	5990	5990	0
404	20231108	131300	555930	5990	5990	5990	5990	0
405	20231108	131200	555930	5990	5990	5990	5990	0
406	20231108	131100	555930	5990	5990	5990	5990	0
407	20231108	131000	555930	5990	5990	5990	5990	0
408	20231108	130900	555930	5990	5990	5990	5990	0
409	20231108	130800	555930	5990	5990	5990	5990	0
410	20231108	130700	555930	5990	5990	5990	5990	0
411	20231108	130600	555930	5990	5990	5990	5990	0
412	20231108	130500	555930	5990	5990	5990	5990	0
413	20231108	130400	555930	5990	5990	5990	5990	0
414	20231108	130300	555930	5990	5990	5990	5990	0
415	20231108	130200	555930	5990	5990	5990	5990	0
416	20231108	130100	555930	5990	5990	5990	5990	0
417	20231108	130000	555930	5990	5990	5990	5990	0
418	20231108	125900	555930	5990	5990	5990	5990	0
419	20231108	125800	555930	5990	5990	5990	5990	0
420	20231108	125700	555930	5990	5990	5990	5990	0
421	20231108	125600	555930	5990	5990	5990	5990	0
422	20231108	125500	555930	5990	5990	5990	5990	0
423	20231108	125400	555930	5990	5990	5990	5990	0
424	20231108	125300	555930	5990	5990	5990	5990	0
425	20231108	125200	555930	5990	5990	5990	5990	0
426	20231108	125100	555930	5990	5990	5990	5990	0
427	20231108	125000	555930	5990	5190	5990	5190	70
428	20231108	124900	188630	5190	5190	5190	5190	0
429	20231108	124800	188630	5190	5190	5190	5190	0
430	20231108	124700	188630	5190	5190	5190	5190	0
431	20231108	124600	188630	5190	5190	5190	5190	0
432	20231108	124500	188630	5190	5190	5190	5190	0
433	20231108	124400	188630	5190	5190	5190	5190	0
434	20231108	124300	188630	5190	5190	5190	5190	0
435	20231108	124200	188630	5190	5190	5190	5190	0
436	20231108	124100	188630	5190	5190	5190	5190	0
437	20231108	124000	188630	5190	5190	5190	5190	0
438	20231108	123900	188630	5190	5190	5190	5190	0
439	20231108	123800	188630	5190	5190	5190	5190	0
440	20231108	123700	188630	5190	5190	5190	5190	0
441	20231108	123600	188630	5190	5190	5190	5190	0
442	20231108	123500	188630	5190	5190	5190	5190	0
443	20231108	123400	188630	5190	5190	5190	5190	0
444	20231108	123300	188630	5190	5190	5190	5190	0
445	20231108	123200	188630	5190	5190	5190	5190	0
446	20231108	123100	188630	5190	5190	5190	5190	0
447	20231108	123000	188630	5190	5190	5190	5190	0
448	20231108	122900	188630	5190	5190	5190	5190	0
449	20231108	122800	188630	5190	5190	5190	5190	0
450	20231108	122700	188630	5190	5190	5190	5190	0
451	20231108	122600	188630	5190	5190	5190	5190	0
452	20231108	122500	188630	5190	5190	5190	5190	0
453	20231108	122400	188630	5190	5190	5190	5190	0
454	20231108	122300	188630	5190	5190	5190	5190	0
455	20231108	122200	188630	5190	5190	5190	5190	0
456	20231108	122100	188630	5190	5190	5190	5190	0
457	20231108	122000	188630	5190	5190	5190	5190	0
458	20231108	121900	188630	5190	5190	5190	5190	0
459	20231108	121800	188630	5190	5190	5190	5190	0
460	20231108	121700	188630	5190	5190	5190	5190	0
461	20231108	121600	188630	5190	5190	5190	5190	0
462	20231108	121500	188630	5190	5190	5190	5190	0
463	20231108	121400	188630	5190	5190	5190	5190	0
464	20231108	121300	188630	5190	5190	5190	5190	0
465	20231108	121200	188630	5190	5190	5190	5190	0
466	20231108	121100	188630	5190	5190	5190	5190	0
467	20231108	121000	188630	5190	5190	5190	5190	0
468	20231108	120900	188630	5190	5190	5190	5190	0
469	20231108	120800	188630	5190	5190	5190	5190	0
470	20231108	120700	188630	5190	5190	5190	5190	0
471	20231108	120600	188630	5190	5190	5190	5190	0
472	20231108	120500	188630	5190	5190	5190	5190	0
473	20231108	120400	188630	5190	5190	5190	5190	0
474	20231108	120300	188630	5190	5190	5190	5190	0
475	20231108	120200	188630	5190	5190	5190	5190	0
476	20231108	120100	188630	5190	5190	5190	5190	0
477	20231108	120000	188630	5190	5190	5190	5190	0
478	20231108	115900	188630	5190	5190	5190	5190	0
479	20231108	115800	188630	5190	5190	5190	5190	0
480	20231108	115700	188630	5190	5190	5190	5190	0
481	20231108	115600	188630	5190	5190	5190	5190	0
482	20231108	115500	188630	5190	5190	5190	5190	0
483	20231108	115400	188630	5190	5190	5190	5190	0
484	20231108	115300	188630	5190	5190	5190	5190	0
485	20231108	115200	188630	5190	5190	5190	5190	0
486	20231108	115100	188630	5190	5190	5190	5190	0
487	20231108	115000	188630	5190	5190	5190	5190	0
488	20231108	114900	188630	5190	5190	5190	5190	0
489	20231108	114800	188630	5190	5190	5190	5190	0
490	20231108	114700	188630	5190	5190	5190	5190	0
491	20231108	114600	188630	5190	5190	5190	5190	0
492	20231108	114500	188630	5190	5190	5190	5190	0
493	20231108	114400	188630	5190	5190	5190	5190	0
494	20231108	114300	188630	5190	5190	5190	5190	0
495	20231108	114200	188630	5190	5190	5190	5190	0
496	20231108	114100	188630	5190	5190	5190	5190	0
497	20231108	114000	188630	5190	5190	5190	5190	0
498	20231108	113900	188630	5190	5190	5190	5190	0
499	20231108	113800	188630	5190	5190	5190	5190	0
500	20231108	113700	188630	5190	5190	5190	5190	0
501	20231108	113600	188630	5190	5190	5190	5190	0
502	20231108	113500	188630	5190	5190	5190	5190	0
503	20231108	113400	188630	5190	5190	5190	5190	0
504	20231108	113300	188630	5190	5190	5190	5190	0
505	20231108	113200	188630	5190	5190	5190	5190	0
506	20231108	113100	188630	5190	5190	5190	5190	0
507	20231108	113000	188630	5190	5190	5190	5190	0
508	20231108	112900	188630	5190	5190	5190	5190	0
509	20231108	112800	188630	5190	5190	5190	5190	0
510	20231108	112700	188630	5190	5190	5190	5190	0
511	20231108	112600	188630	5190	5190	5190	5190	0
512	20231108	112500	188630	5190	5190	5190	5190	0
513	20231108	112400	188630	5190	5190	5190	5190	0
514	20231108	112300	188630	5190	5190	5190	5190	0
515	20231108	112200	188630	5190	5190	5190	5190	0
516	20231108	112100	188630	5190	5190	5190	5190	0
517	20231108	112000	188630	5190	5190	5190	5190	0
518	20231108	111900	188630	5190	5190	5190	5190	0
519	20231108	111800	188630	5190	5190	5190	5190	0
520	20231108	111700	188630	5190	5190	5190	5190	0
521	20231108	111600	188630	5190	5190	5190	5190	0
522	20231108	111500	188630	5190	5190	5190	5190	0
523	20231108	111400	188630	5190	5190	5190	5190	0
524	20231108	111300	188630	5190	5190	5190	5190	0
525	20231108	111200	188630	5190	5190	5190	5190	0
526	20231108	111100	188630	5190	5190	5190	5190	0
527	20231108	111000	188630	5190	5190	5190	5190	0
528	20231108	110900	188630	5190	5190	5190	5190	0
529	20231108	110800	188630	5190	5190	5190	5190	0
530	20231108	110700	188630	5190	5190	5190	5190	0
531	20231108	110600	188630	5190	5190	5190	5190	0
532	20231108	110500	188630	5190	5190	5190	5190	0
533	20231108	110400	188630	5190	5190	5190	5190	0
534	20231108	110300	188630	5190	5190	5190	5190	0
535	20231108	110200	188630	5190	5190	5190	5190	0
536	20231108	110100	188630	5190	5190	5190	5190	0
537	20231108	110000	188630	5190	5190	5190	5190	0
538	20231108	105900	188630	5190	5190	5190	5190	0
539	20231108	105800	188630	5190	5190	5190	5190	0
540	20231108	105700	188630	5190	5190	5190	5190	0
541	20231108	105600	188630	5190	5190	5190	5190	0
542	20231108	105500	188630	5190	5190	5190	5190	0
543	20231108	105400	188630	5190	5190	5190	5190	0
544	20231108	105300	188630	5190	5190	5190	5190	0
545	20231108	105200	188630	5190	5190	5190	5190	0
546	20231108	105100	188630	5190	5190	5190	5190	0
547	20231108	105000	188630	5190	5190	5190	5190	0
548	20231108	104900	188630	5190	5190	5190	5190	0
549	20231108	104800	188630	5190	5190	5190	5190	0
550	20231108	104700	188630	5190	5190	5190	5190	0
551	20231108	104600	188630	5190	5190	5190	5190	0
552	20231108	104500	188630	5190	5190	5190	5190	0
553	20231108	104400	188630	5190	5190	5190	5190	0
554	20231108	104300	188630	5190	5190	5190	5190	0
555	20231108	104200	188630	5190	5190	5190	5190	0
556	20231108	104100	188630	5190	5190	5190	5190	0
557	20231108	104000	188630	5190	5190	5190	5190	0
558	20231108	103900	188630	5190	5190	5190	5190	0
559	20231108	103800	188630	5190	5190	5190	5190	0
560	20231108	103700	188630	5190	5190	5190	5190	0
561	20231108	103600	188630	5190	5190	5190	5190	0
562	20231108	103500	188630	5190	5190	5190	5190	0
563	20231108	103400	188630	5190	5190	5190	5190	0
564	20231108	103300	188630	5190	5190	5190	5190	0
565	20231108	103200	188630	5190	5190	5190	5190	0
566	20231108	103100	188630	5190	5190	5190	5190	0
567	20231108	103000	188630	5190	5190	5190	5190	0
568	20231108	102900	188630	5190	5190	5190	5190	0
569	20231108	102800	188630	5190	5190	5190	5190	0
570	20231108	102700	188630	5190	5190	5190	5190	0
571	20231108	102600	188630	5190	5190	5190	5190	0
572	20231108	102500	188630	5190	5190	5190	5190	0
573	20231108	102400	188630	5190	5190	5190	5190	0
574	20231108	102300	188630	5190	5190	5190	5190	0
575	20231108	102200	188630	5190	5190	5190	5190	0
576	20231108	102100	188630	5190	5190	5190	5190	0
577	20231108	102000	188630	5190	5190	5190	5190	0
578	20231108	101900	188630	5190	5190	5190	5190	0
579	20231108	101800	188630	5190	5190	5190	5190	0
580	20231108	101700	188630	5190	5190	5190	5190	0
581	20231108	101600	188630	5190	5190	5190	5190	0
582	20231108	101500	188630	5190	5190	5190	5190	0
583	20231108	101400	188630	5190	5190	5190	5190	0
584	20231108	101300	188630	5190	5190	5190	5190	0
585	20231108	101200	188630	5190	5190	5190	5190	0
586	20231108	101100	188630	5190	5190	5190	5190	0
587	20231108	101000	188630	5190	5190	5190	5190	0
588	20231108	100900	188630	5190	5190	5190	5190	0
589	20231108	100800	188630	5190	5190	5190	5190	0
590	20231108	100700	188630	5190	5190	5190	5190	0
591	20231108	100600	188630	5190	5190	5190	5190	0
592	20231108	100500	188630	5190	5190	5190	5190	0
593	20231108	100400	188630	5190	5190	5190	5190	0
594	20231108	100300	188630	5190	5190	5190	5190	0
595	20231108	100200	188630	5190	5190	5190	5190	0
596	20231108	100100	188630	5190	5190	5190	5190	0
597	20231108	100000	188630	5190	5190	5190	5190	0
598	20231108	095900	188630	5190	5190	5190	5190	0
599	20231108	095800	188630	5190	5190	5190	5190	0
600	20231108	095700	188630	5190	5190	5190	5190	0
601	20231108	095600	188630	5190	5190	5190	5190	0
602	20231108	095500	188630	5190	5190	5190	5190	0
603	20231108	095400	188630	5190	5190	5190	5190	0
604	20231108	095300	188630	5190	5190	5190	5190	0
605	20231108	095200	188630	5190	5190	5190	5190	0
606	20231108	095100	188630	5190	5190	5190	5190	0
607	20231108	095000	188630	5190	5190	5190	5190	0
608	20231108	094900	188630	5190	5190	5190	5190	0
609	20231108	094800	188630	5190	5190	5190	5190	0
610	20231108	094700	188630	5190	5190	5190	5190	0
611	20231108	094600	188630	5190	5190	5190	5190	0
612	20231108	094500	188630	5190	5190	5190	5190	0
613	20231108	094400	188630	5190	5190	5190	5190	0
614	20231108	094300	188630	5190	5190	5190	5190	0
615	20231108	094200	188630	5190	5190	5190	5190	0
616	20231108	094100	188630	5190	5190	5190	5190	0
617	20231108	094000	188630	5190	5190	5190	5190	0
618	20231108	093900	188630	5190	5190	5190	5190	0
619	20231108	093800	188630	5190	5190	5190	5190	0
620	20231108	093700	188630	5190	5190	5190	5190	0
621	20231108	093600	188630	5190	5190	5190	5190	0
622	20231108	093500	188630	5190	5190	5190	5190	0
623	20231108	093400	188630	5190	5190	5190	5190	0
624	20231108	093300	188630	5190	5190	5190	5190	0
625	20231108	093200	188630	5190	5190	5190	5190	0
626	20231108	093100	188630	5190	5190	5190	5190	0
627	20231108	093000	188630	5190	5190	5190	5190	5
628	20231108	092900	162680	5190	5190	5190	5190	30
629	20231108	092800	6980	6980	6980	6980	6980	0
630	20231108	092700	6980	6980	6980	6980	6980	0
631	20231108	092600	6980	6980	6980	6980	6980	0
632	20231108	092500	6980	6980	6980	6980	6980	0
633	20231108	092400	6980	6980	6980	6980	6980	0
634	20231108	092300	6980	6980	6980	6980	6980	0
635	20231108	092200	6980	6980	6980	6980	6980	0
636	20231108	092100	6980	6980	6980	6980	6980	0
637	20231108	092000	6980	6980	6980	6980	6980	0
638	20231108	091900	6980	6980	6980	6980	6980	0
639	20231108	091800	6980	6980	6980	6980	6980	0
640	20231108	091700	6980	6980	6980	6980	6980	0
641	20231108	091600	6980	6980	6980	6980	6980	0
642	20231108	091500	6980	6980	6980	6980	6980	0
643	20231108	091400	6980	6980	6980	6980	6980	0
644	20231108	091300	6980	6980	6980	6980	6980	0
645	20231108	091200	6980	6980	6980	6980	6980	0
646	20231108	091100	6980	6980	6980	6980	6980	0
647	20231108	091000	6980	6980	6980	6980	6980	0
648	20231108	090900	6980	6980	6980	6980	6980	0
649	20231108	090800	6980	6980	6980	6980	6980	0
650	20231108	090700	6980	6980	6980	6980	6980	0
651	20231108	090600	6980	6980	6980	6980	6980	0
652	20231108	090500	6980	6980	6980	6980	6980	0
653	20231108	090400	6980	6980	6980	6980	6980	0
654	20231108	090300	6980	6980	6980	6980	6980	0
655	20231108	090200	6980	6980	6980	6980	6980	0
656	20231108	090100	6980	6980	6980	6980	6980	0
657	20231108	090000	6980	6980	6980	6980	6980	1