KissMeData/243870/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204600	7606460	13390	13000	13390	13000	5
3	20231108	204500	7606460	13390	13390	13390	13390	0
4	20231108	204400	7606460	13390	13390	13390	13390	0
5	20231108	204300	7606460	13390	13390	13390	13390	0
6	20231108	204200	7606460	13390	13390	13390	13390	0
7	20231108	204100	7606460	13390	13390	13390	13390	0
8	20231108	204000	7606460	13390	13390	13390	13390	0
9	20231108	203900	7606460	13390	13390	13390	13390	0
10	20231108	203800	7606460	13390	13390	13390	13390	0
11	20231108	203700	7606460	13390	13390	13390	13390	0
12	20231108	203600	7606460	13390	13390	13390	13390	0
13	20231108	203500	7606460	13390	13390	13390	13390	0
14	20231108	203400	7606460	13390	13390	13390	13390	0
15	20231108	203300	7606460	13390	13390	13390	13390	0
16	20231108	203200	7606460	13390	13390	13390	13390	0
17	20231108	203100	7606460	13390	13390	13390	13390	0
18	20231108	203000	7606460	13390	13390	13390	13390	0
19	20231108	202900	7606460	13390	13390	13390	13390	0
20	20231108	202800	7606460	13390	13390	13390	13390	0
21	20231108	202700	7606460	13390	13390	13390	13390	0
22	20231108	202600	7606460	13390	13390	13390	13390	0
23	20231108	202500	7606460	13390	13390	13390	13390	0
24	20231108	202400	7606460	13390	13390	13390	13390	0
25	20231108	202300	7606460	13390	13390	13390	13390	0
26	20231108	202200	7606460	13390	13390	13390	13390	0
27	20231108	202100	7606460	13390	13390	13390	13390	0
28	20231108	202000	7606460	13390	13390	13390	13390	0
29	20231108	201900	7606460	13390	13390	13390	13390	0
30	20231108	201800	7606460	13390	13390	13390	13390	0
31	20231108	201700	7606460	13390	13390	13390	13390	0
32	20231108	201600	7606460	13390	13000	13390	13000	5
33	20231108	201500	7606460	13390	13390	13390	13390	0
34	20231108	201400	7606460	13390	13390	13390	13390	0
35	20231108	201300	7606460	13390	13390	13390	13390	0
36	20231108	201200	7606460	13390	13390	13390	13390	0
37	20231108	201100	7606460	13390	13390	13390	13390	0
38	20231108	201000	7606460	13390	13390	13390	13390	0
39	20231108	200900	7606460	13390	13390	13390	13390	0
40	20231108	200800	7606460	13390	13390	13390	13390	0
41	20231108	200700	7606460	13390	13390	13390	13390	0
42	20231108	200600	7606460	13390	13390	13390	13390	0
43	20231108	200500	7606460	13390	13390	13390	13390	0
44	20231108	200400	7606460	13390	13390	13390	13390	0
45	20231108	200300	7606460	13390	13390	13390	13390	0
46	20231108	200200	7606460	13390	13390	13390	13390	0
47	20231108	200100	7606460	13390	13390	13390	13390	0
48	20231108	200000	7606460	13390	13390	13390	13390	0
49	20231108	195900	7606460	13390	13390	13390	13390	0
50	20231108	195800	7606460	13390	13390	13390	13390	0
51	20231108	195700	7606460	13390	13390	13390	13390	0
52	20231108	195600	7606460	13390	13390	13390	13390	0
53	20231108	195500	7606460	13390	13390	13390	13390	0
54	20231108	195400	7606460	13390	13390	13390	13390	0
55	20231108	195300	7606460	13390	13390	13390	13390	0
56	20231108	195200	7606460	13390	13390	13390	13390	0
57	20231108	195100	7606460	13390	13390	13390	13390	0
58	20231108	195000	7606460	13390	13390	13390	13390	0
59	20231108	194900	7606460	13390	13390	13390	13390	0
60	20231108	194800	7606460	13390	13390	13390	13390	0
61	20231108	194700	7606460	13390	13390	13390	13390	0
62	20231108	194600	7606460	13390	13000	13390	13000	5
63	20231108	194500	7606460	13390	13390	13390	13390	0
64	20231108	194400	7606460	13390	13390	13390	13390	0
65	20231108	194300	7606460	13390	13390	13390	13390	0
66	20231108	194200	7606460	13390	13390	13390	13390	0
67	20231108	194100	7606460	13390	13390	13390	13390	0
68	20231108	194000	7606460	13390	13390	13390	13390	0
69	20231108	193900	7606460	13390	13390	13390	13390	0
70	20231108	193800	7606460	13390	13390	13390	13390	0
71	20231108	193700	7606460	13390	13390	13390	13390	0
72	20231108	193600	7606460	13390	13390	13390	13390	0
73	20231108	193500	7606460	13390	13390	13390	13390	0
74	20231108	193400	7606460	13390	13390	13390	13390	0
75	20231108	193300	7606460	13390	13390	13390	13390	0
76	20231108	193200	7606460	13390	13390	13390	13390	0
77	20231108	193100	7606460	13390	13390	13390	13390	0
78	20231108	193000	7606460	13390	13390	13390	13390	0
79	20231108	192900	7606460	13390	13390	13390	13390	0
80	20231108	192800	7606460	13390	13390	13390	13390	0
81	20231108	192700	7606460	13390	13390	13390	13390	0
82	20231108	192600	7606460	13390	13390	13390	13390	0
83	20231108	192500	7606460	13390	13390	13390	13390	0
84	20231108	192400	7606460	13390	13390	13390	13390	0
85	20231108	192300	7606460	13390	13390	13390	13390	0
86	20231108	192200	7606460	13390	13390	13390	13390	0
87	20231108	192100	7606460	13390	13390	13390	13390	0
88	20231108	192000	7606460	13390	13390	13390	13390	0
89	20231108	191900	7606460	13390	13390	13390	13390	0
90	20231108	191800	7606460	13390	13390	13390	13390	0
91	20231108	191700	7606460	13390	13390	13390	13390	0
92	20231108	191600	7606460	13390	13000	13390	13000	5
93	20231108	191500	7606460	13390	13390	13390	13390	0
94	20231108	191400	7606460	13390	13390	13390	13390	0
95	20231108	191300	7606460	13390	13390	13390	13390	0
96	20231108	191200	7606460	13390	13390	13390	13390	0
97	20231108	191100	7606460	13390	13390	13390	13390	0
98	20231108	191000	7606460	13390	13390	13390	13390	0
99	20231108	190900	7606460	13390	13390	13390	13390	0
100	20231108	190800	7606460	13390	13390	13390	13390	0
101	20231108	190700	7606460	13390	13390	13390	13390	0
102	20231108	190600	7606460	13390	13390	13390	13390	0
103	20231108	190500	7606460	13390	13390	13390	13390	0
104	20231108	190400	7606460	13390	13390	13390	13390	0
105	20231108	190300	7606460	13390	13390	13390	13390	0
106	20231108	190200	7606460	13390	13390	13390	13390	0
107	20231108	190100	7606460	13390	13390	13390	13390	0
108	20231108	190000	7606460	13390	13390	13390	13390	0
109	20231108	185900	7606460	13390	13390	13390	13390	0
110	20231108	185800	7606460	13390	13390	13390	13390	0
111	20231108	185700	7606460	13390	13390	13390	13390	0
112	20231108	185600	7606460	13390	13390	13390	13390	0
113	20231108	185500	7606460	13390	13390	13390	13390	0
114	20231108	185400	7606460	13390	13390	13390	13390	0
115	20231108	185300	7606460	13390	13390	13390	13390	0
116	20231108	185200	7606460	13390	13390	13390	13390	0
117	20231108	185100	7606460	13390	13390	13390	13390	0
118	20231108	185000	7606460	13390	13390	13390	13390	0
119	20231108	184900	7606460	13390	13390	13390	13390	0
120	20231108	184800	7606460	13390	13390	13390	13390	0
121	20231108	184700	7606460	13390	13390	13390	13390	0
122	20231108	184600	7606460	13390	13000	13390	13000	5
123	20231108	184500	7606460	13390	13390	13390	13390	0
124	20231108	184400	7606460	13390	13390	13390	13390	0
125	20231108	184300	7606460	13390	13390	13390	13390	0
126	20231108	184200	7606460	13390	13390	13390	13390	0
127	20231108	184100	7606460	13390	13390	13390	13390	0
128	20231108	184000	7606460	13390	13390	13390	13390	0
129	20231108	183900	7606460	13390	13390	13390	13390	0
130	20231108	183800	7606460	13390	13390	13390	13390	0
131	20231108	183700	7606460	13390	13390	13390	13390	0
132	20231108	183600	7606460	13390	13390	13390	13390	0
133	20231108	183500	7606460	13390	13390	13390	13390	0
134	20231108	183400	7606460	13390	13390	13390	13390	0
135	20231108	183300	7606460	13390	13390	13390	13390	0
136	20231108	183200	7606460	13390	13390	13390	13390	0
137	20231108	183100	7606460	13390	13390	13390	13390	0
138	20231108	183000	7606460	13390	13390	13390	13390	0
139	20231108	182900	7606460	13390	13390	13390	13390	0
140	20231108	182800	7606460	13390	13390	13390	13390	0
141	20231108	182700	7606460	13390	13390	13390	13390	0
142	20231108	182600	7606460	13390	13390	13390	13390	0
143	20231108	182500	7606460	13390	13390	13390	13390	0
144	20231108	182400	7606460	13390	13390	13390	13390	0
145	20231108	182300	7606460	13390	13390	13390	13390	0
146	20231108	182200	7606460	13390	13390	13390	13390	0
147	20231108	182100	7606460	13390	13390	13390	13390	0
148	20231108	182000	7606460	13390	13390	13390	13390	0
149	20231108	181900	7606460	13390	13390	13390	13390	0
150	20231108	181800	7606460	13390	13390	13390	13390	0
151	20231108	181700	7606460	13390	13390	13390	13390	0
152	20231108	181600	7606460	13390	13000	13390	13000	5
153	20231108	181500	7606460	13390	13390	13390	13390	0
154	20231108	181400	7606460	13390	13390	13390	13390	0
155	20231108	181300	7606460	13390	13390	13390	13390	0
156	20231108	181200	7606460	13390	13390	13390	13390	0
157	20231108	181100	7606460	13390	13390	13390	13390	0
158	20231108	181000	7606460	13390	13390	13390	13390	0
159	20231108	180900	7606460	13390	13390	13390	13390	0
160	20231108	180800	7606460	13390	13390	13390	13390	0
161	20231108	180700	7606460	13390	13390	13390	13390	0
162	20231108	180600	7606460	13390	13390	13390	13390	0
163	20231108	180500	7606460	13390	13390	13390	13390	0
164	20231108	180400	7606460	13390	13390	13390	13390	0
165	20231108	180300	7606460	13390	13390	13390	13390	0
166	20231108	180200	7606460	13390	13390	13390	13390	0
167	20231108	180100	7606460	13390	13390	13390	13390	0
168	20231108	180000	7606460	13390	13390	13390	13390	0
169	20231108	175900	7606460	13390	13390	13390	13390	0
170	20231108	175800	7606460	13390	13390	13390	13390	0
171	20231108	175700	7606460	13390	13390	13390	13390	0
172	20231108	175600	7606460	13390	13390	13390	13390	0
173	20231108	175500	7606460	13390	13390	13390	13390	0
174	20231108	175400	7606460	13390	13390	13390	13390	0
175	20231108	175300	7606460	13390	13390	13390	13390	0
176	20231108	175200	7606460	13390	13390	13390	13390	0
177	20231108	175100	7606460	13390	13390	13390	13390	0
178	20231108	175000	7606460	13390	13390	13390	13390	0
179	20231108	174900	7606460	13390	13390	13390	13390	0
180	20231108	174800	7606460	13390	13390	13390	13390	0
181	20231108	174700	7606460	13390	13390	13390	13390	0
182	20231108	174600	7606460	13390	13000	13390	13000	5
183	20231108	174500	7606460	13390	13390	13390	13390	0
184	20231108	174400	7606460	13390	13390	13390	13390	0
185	20231108	174300	7606460	13390	13390	13390	13390	0
186	20231108	174200	7606460	13390	13390	13390	13390	0
187	20231108	174100	7606460	13390	13390	13390	13390	0
188	20231108	174000	7606460	13390	13390	13390	13390	0
189	20231108	173900	7606460	13390	13390	13390	13390	0
190	20231108	173800	7606460	13390	13390	13390	13390	0
191	20231108	173700	7606460	13390	13390	13390	13390	0
192	20231108	173600	7606460	13390	13390	13390	13390	0
193	20231108	173500	7606460	13390	13390	13390	13390	0
194	20231108	173400	7606460	13390	13390	13390	13390	0
195	20231108	173300	7606460	13390	13390	13390	13390	0
196	20231108	173200	7606460	13390	13390	13390	13390	0
197	20231108	173100	7606460	13390	13390	13390	13390	0
198	20231108	173000	7606460	13390	13390	13390	13390	0
199	20231108	172900	7606460	13390	13390	13390	13390	0
200	20231108	172800	7606460	13390	13390	13390	13390	0
201	20231108	172700	7606460	13390	13390	13390	13390	0
202	20231108	172600	7606460	13390	13390	13390	13390	0
203	20231108	172500	7606460	13390	13390	13390	13390	0
204	20231108	172400	7606460	13390	13390	13390	13390	0
205	20231108	172300	7606460	13390	13390	13390	13390	0
206	20231108	172200	7606460	13390	13390	13390	13390	0
207	20231108	172100	7606460	13390	13390	13390	13390	0
208	20231108	172000	7606460	13390	13390	13390	13390	0
209	20231108	171900	7606460	13390	13390	13390	13390	0
210	20231108	171800	7606460	13390	13390	13390	13390	0
211	20231108	171700	7606460	13390	13390	13390	13390	0
212	20231108	171600	7606460	13390	13000	13390	13000	5
213	20231108	171500	7606460	13390	13390	13390	13390	0
214	20231108	171400	7606460	13390	13390	13390	13390	0
215	20231108	171300	7606460	13390	13390	13390	13390	0
216	20231108	171200	7606460	13390	13390	13390	13390	0
217	20231108	171100	7606460	13390	13390	13390	13390	0
218	20231108	171000	7606460	13390	13390	13390	13390	0
219	20231108	170900	7606460	13390	13390	13390	13390	0
220	20231108	170800	7606460	13390	13390	13390	13390	0
221	20231108	170700	7606460	13390	13390	13390	13390	0
222	20231108	170600	7606460	13390	13390	13390	13390	0
223	20231108	170500	7606460	13390	13390	13390	13390	0
224	20231108	170400	7606460	13390	13390	13390	13390	0
225	20231108	170300	7606460	13390	13390	13390	13390	0
226	20231108	170200	7606460	13390	13390	13390	13390	0
227	20231108	170100	7606460	13390	13390	13390	13390	0
228	20231108	170000	7606460	13390	13390	13390	13390	0
229	20231108	165900	7606460	13390	13390	13390	13390	0
230	20231108	165800	7606460	13390	13390	13390	13390	0
231	20231108	165700	7606460	13390	13390	13390	13390	0
232	20231108	165600	7606460	13390	13390	13390	13390	0
233	20231108	165500	7606460	13390	13390	13390	13390	0
234	20231108	165400	7606460	13390	13390	13390	13390	0
235	20231108	165300	7606460	13390	13390	13390	13390	0
236	20231108	165200	7606460	13390	13390	13390	13390	0
237	20231108	165100	7606460	13390	13390	13390	13390	0
238	20231108	165000	7606460	13390	13390	13390	13390	0
239	20231108	164900	7606460	13390	13390	13390	13390	0
240	20231108	164800	7606460	13390	13390	13390	13390	0
241	20231108	164700	7606460	13390	13390	13390	13390	0
242	20231108	164600	7606460	13390	13000	13390	13000	5
243	20231108	164500	7606460	13390	13390	13390	13390	0
244	20231108	164400	7606460	13390	13390	13390	13390	0
245	20231108	164300	7606460	13390	13390	13390	13390	0
246	20231108	164200	7606460	13390	13390	13390	13390	0
247	20231108	164100	7606460	13390	13390	13390	13390	0
248	20231108	164000	7606460	13390	13390	13390	13390	0
249	20231108	163900	7606460	13390	13390	13390	13390	0
250	20231108	163800	7606460	13390	13390	13390	13390	0
251	20231108	163700	7606460	13390	13390	13390	13390	0
252	20231108	163600	7606460	13390	13390	13390	13390	0
253	20231108	163500	7606460	13390	13390	13390	13390	0
254	20231108	163400	7606460	13390	13390	13390	13390	0
255	20231108	163300	7606460	13390	13390	13390	13390	0
256	20231108	163200	7606460	13390	13390	13390	13390	0
257	20231108	163100	7606460	13390	13390	13390	13390	0
258	20231108	163000	7606460	13390	13390	13390	13390	0
259	20231108	162900	7606460	13390	13390	13390	13390	0
260	20231108	162800	7606460	13390	13390	13390	13390	0
261	20231108	162700	7606460	13390	13390	13390	13390	0
262	20231108	162600	7606460	13390	13390	13390	13390	0
263	20231108	162500	7606460	13390	13390	13390	13390	0
264	20231108	162400	7606460	13390	13390	13390	13390	0
265	20231108	162300	7606460	13390	13390	13390	13390	0
266	20231108	162200	7606460	13390	13390	13390	13390	0
267	20231108	162100	7606460	13390	13390	13390	13390	0
268	20231108	162000	7606460	13390	13390	13390	13390	0
269	20231108	161900	7606460	13390	13390	13390	13390	0
270	20231108	161800	7606460	13390	13390	13390	13390	0
271	20231108	161700	7606460	13390	13390	13390	13390	0
272	20231108	161600	7606460	13390	13000	13390	13000	5
273	20231108	161500	7606460	13390	13390	13390	13390	0
274	20231108	161400	7606460	13390	13390	13390	13390	0
275	20231108	161300	7606460	13390	13390	13390	13390	0
276	20231108	161200	7606460	13390	13390	13390	13390	0
277	20231108	161100	7606460	13390	13390	13390	13390	0
278	20231108	161000	7606460	13390	13390	13390	13390	0
279	20231108	160900	7606460	13390	13390	13390	13390	0
280	20231108	160800	7606460	13390	13390	13390	13390	0
281	20231108	160700	7606460	13390	13390	13390	13390	0
282	20231108	160600	7606460	13390	13390	13390	13390	0
283	20231108	160500	7606460	13390	13390	13390	13390	0
284	20231108	160400	7606460	13390	13390	13390	13390	0
285	20231108	160300	7606460	13390	13390	13390	13390	0
286	20231108	160200	7606460	13390	13390	13390	13390	0
287	20231108	160100	7606460	13390	13390	13390	13390	0
288	20231108	160000	7606460	13390	13390	13390	13390	0
289	20231108	155900	7606460	13390	13390	13390	13390	0
290	20231108	155800	7606460	13390	13390	13390	13390	0
291	20231108	155700	7606460	13390	13390	13390	13390	0
292	20231108	155600	7606460	13390	13390	13390	13390	0
293	20231108	155500	7606460	13390	13390	13390	13390	0
294	20231108	155400	7606460	13390	13390	13390	13390	0
295	20231108	155300	7606460	13390	13390	13390	13390	0
296	20231108	155200	7606460	13390	13390	13390	13390	0
297	20231108	155100	7606460	13390	13390	13390	13390	0
298	20231108	155000	7606460	13390	13390	13390	13390	0
299	20231108	154900	7606460	13390	13390	13390	13390	0
300	20231108	154800	7606460	13390	13390	13390	13390	0
301	20231108	154700	7606460	13390	13390	13390	13390	0
302	20231108	154600	7606460	13390	13000	13390	13000	5
303	20231108	154500	7606460	13390	13390	13390	13390	0
304	20231108	154400	7606460	13390	13390	13390	13390	0
305	20231108	154300	7606460	13390	13390	13390	13390	0
306	20231108	154200	7606460	13390	13390	13390	13390	0
307	20231108	154100	7606460	13390	13390	13390	13390	0
308	20231108	154000	7606460	13390	13390	13390	13390	0
309	20231108	153900	7606460	13390	13390	13390	13390	0
310	20231108	153800	7606460	13390	13390	13390	13390	0
311	20231108	153700	7606460	13390	13390	13390	13390	0
312	20231108	153600	7606460	13390	13390	13390	13390	0
313	20231108	153500	7606460	13390	13390	13390	13390	0
314	20231108	153400	7606460	13390	13390	13390	13390	0
315	20231108	153300	7606460	13390	13390	13390	13390	0
316	20231108	153200	7606460	13390	13390	13390	13390	0
317	20231108	153100	7606460	13390	13390	13390	13390	0
318	20231108	153000	7606460	13390	13390	13390	13390	0
319	20231108	152900	7606460	13390	13390	13390	13390	0
320	20231108	152800	7606460	13390	13390	13390	13390	0
321	20231108	152700	7606460	13390	13390	13390	13390	0
322	20231108	152600	7606460	13390	13390	13390	13390	0
323	20231108	152500	7606460	13390	13390	13390	13390	0
324	20231108	152400	7606460	13390	13390	13390	13390	0
325	20231108	152300	7606460	13390	13390	13390	13390	0
326	20231108	152200	7606460	13390	13390	13390	13390	0
327	20231108	152100	7606460	13390	13390	13390	13390	0
328	20231108	152000	7606460	13390	13390	13390	13390	0
329	20231108	151900	7606460	13390	13390	13390	13390	0
330	20231108	151800	7606460	13390	13390	13390	13390	0
331	20231108	151700	7606460	13390	13390	13390	13390	0
332	20231108	151600	7606460	13390	13390	13390	13390	0
333	20231108	151500	7606460	13390	13390	13390	13390	0
334	20231108	151400	7606460	13390	13390	13390	13390	0
335	20231108	151300	7606460	13390	13390	13390	13390	0
336	20231108	151200	7606460	13390	13390	13390	13390	0
337	20231108	151100	7606460	13390	13390	13390	13390	0
338	20231108	151000	7606460	13390	13390	13390	13390	0
339	20231108	150900	7606460	13390	13390	13390	13390	0
340	20231108	150800	7606460	13390	13390	13390	13390	0
341	20231108	150700	7606460	13390	13390	13390	13390	0
342	20231108	150600	7606460	13390	13390	13390	13390	0
343	20231108	150500	7606460	13390	13390	13390	13390	0
344	20231108	150400	7606460	13390	13390	13390	13390	0
345	20231108	150300	7606460	13390	13390	13390	13390	0
346	20231108	150200	7606460	13390	13390	13390	13390	0
347	20231108	150100	7606460	13390	13390	13390	13390	0
348	20231108	150000	7606460	13390	13390	13390	13390	0
349	20231108	145900	7606460	13390	13390	13390	13390	0
350	20231108	145800	7606460	13390	13390	13390	13390	0
351	20231108	145700	7606460	13390	13390	13390	13390	0
352	20231108	145600	7606460	13390	13390	13390	13390	0
353	20231108	145500	7606460	13390	13390	13390	13390	0
354	20231108	145400	7606460	13390	13390	13390	13390	0
355	20231108	145300	7606460	13390	13390	13390	13390	0
356	20231108	145200	7606460	13390	13390	13390	13390	0
357	20231108	145100	7606460	13390	13390	13390	13390	0
358	20231108	145000	7606460	13390	13390	13390	13390	0
359	20231108	144900	7606460	13390	13390	13390	13390	0
360	20231108	144800	7606460	13390	13390	13390	13390	0
361	20231108	144700	7606460	13390	13390	13390	13390	0
362	20231108	144600	7606460	13390	13390	13390	13390	0
363	20231108	144500	7606460	13390	13390	13390	13390	0
364	20231108	144400	7606460	13390	13390	13390	13390	0
365	20231108	144300	7606460	13390	13390	13390	13390	0
366	20231108	144200	7606460	13390	13390	13390	13390	0
367	20231108	144100	7606460	13390	13390	13390	13390	0
368	20231108	144000	7606460	13390	13390	13390	13390	0
369	20231108	143900	7606460	13390	13390	13390	13390	0
370	20231108	143800	7606460	13390	13390	13390	13390	0
371	20231108	143700	7606460	13390	13390	13390	13390	0
372	20231108	143600	7606460	13390	13390	13390	13390	0
373	20231108	143500	7606460	13390	13390	13390	13390	0
374	20231108	143400	7606460	13390	13390	13390	13390	0
375	20231108	143300	7606460	13390	13390	13390	13390	0
376	20231108	143200	7606460	13390	13390	13390	13390	0
377	20231108	143100	7606460	13390	13390	13390	13390	0
378	20231108	143000	7606460	13390	13390	13390	13390	0
379	20231108	142900	7606460	13390	13390	13390	13390	0
380	20231108	142800	7606460	13390	13390	13390	13390	0
381	20231108	142700	7606460	13390	13390	13390	13390	0
382	20231108	142600	7606460	13390	13390	13390	13390	0
383	20231108	142500	7606460	13390	13390	13390	13390	0
384	20231108	142400	7606460	13390	13390	13390	13390	0
385	20231108	142300	7606460	13390	13390	13390	13390	0
386	20231108	142200	7606460	13390	13390	13390	13390	0
387	20231108	142100	7606460	13390	13390	13390	13390	0
388	20231108	142000	7606460	13390	13390	13390	13390	0
389	20231108	141900	7606460	13390	13390	13390	13390	0
390	20231108	141800	7606460	13390	13390	13390	13390	0
391	20231108	141700	7606460	13390	13390	13390	13390	0
392	20231108	141600	7606460	13390	13390	13390	13390	0
393	20231108	141500	7606460	13390	13390	13390	13390	0
394	20231108	141400	7606460	13390	13390	13390	13390	0
395	20231108	141300	7606460	13390	13390	13390	13390	0
396	20231108	141200	7606460	13390	13390	13390	13390	0
397	20231108	141100	7606460	13390	13390	13390	13390	0
398	20231108	141000	7606460	13390	13390	13390	13390	0
399	20231108	140900	7606460	13390	13390	13390	13390	0
400	20231108	140800	7606460	13390	13390	13390	13390	0
401	20231108	140700	7606460	13390	13390	13390	13390	0
402	20231108	140600	7606460	13390	13390	13390	13390	0
403	20231108	140500	7606460	13390	13390	13390	13390	0
404	20231108	140400	7606460	13390	13390	13390	13390	0
405	20231108	140300	7606460	13390	13390	13390	13390	0
406	20231108	140200	7606460	13390	13390	13390	13390	0
407	20231108	140100	7606460	13390	13390	13390	13390	0
408	20231108	140000	7606460	13390	13390	13390	13390	0
409	20231108	135900	7606460	13390	13390	13390	13390	0
410	20231108	135800	7606460	13390	13390	13390	13390	0
411	20231108	135700	7606460	13390	13390	13390	13390	0
412	20231108	135600	7606460	13390	13390	13390	13390	0
413	20231108	135500	7606460	13390	13390	13390	13390	0
414	20231108	135400	7606460	13390	13390	13390	13390	0
415	20231108	135300	7606460	13390	13390	13390	13390	0
416	20231108	135200	7606460	13390	13390	13390	13390	0
417	20231108	135100	7606460	13390	13390	13390	13390	0
418	20231108	135000	7606460	13390	13390	13390	13390	0
419	20231108	134900	7606460	13390	13390	13390	13390	0
420	20231108	134800	7606460	13390	13390	13390	13390	0
421	20231108	134700	7606460	13390	13390	13390	13390	0
422	20231108	134600	7606460	13390	13390	13390	13390	0
423	20231108	134500	7606460	13390	13390	13390	13390	0
424	20231108	134400	7606460	13390	13390	13390	13390	0
425	20231108	134300	7606460	13390	13390	13390	13390	0
426	20231108	134200	7606460	13390	13390	13390	13390	0
427	20231108	134100	7606460	13390	13390	13390	13390	0
428	20231108	134000	7606460	13390	13390	13390	13390	0
429	20231108	133900	7606460	13390	13390	13390	13390	0
430	20231108	133800	7606460	13390	13390	13390	13390	0
431	20231108	133700	7606460	13390	13390	13390	13390	0
432	20231108	133600	7606460	13390	13390	13390	13390	0
433	20231108	133500	7606460	13390	13390	13390	13390	0
434	20231108	133400	7606460	13390	13390	13390	13390	0
435	20231108	133300	7606460	13390	13390	13390	13390	0
436	20231108	133200	7606460	13390	13390	13390	13390	0
437	20231108	133100	7606460	13390	13390	13390	13390	0
438	20231108	133000	7606460	13390	13390	13390	13390	0
439	20231108	132900	7606460	13390	13390	13390	13390	0
440	20231108	132800	7606460	13390	13390	13390	13390	0
441	20231108	132700	7606460	13390	13390	13390	13390	0
442	20231108	132600	7606460	13390	13390	13390	13390	0
443	20231108	132500	7606460	13390	13390	13390	13390	0
444	20231108	132400	7606460	13390	13390	13390	13390	0
445	20231108	132300	7606460	13390	13390	13390	13390	0
446	20231108	132200	7606460	13390	13390	13390	13390	0
447	20231108	132100	7606460	13390	13390	13390	13390	0
448	20231108	132000	7606460	13390	13390	13390	13390	0
449	20231108	131900	7606460	13390	13390	13390	13390	0
450	20231108	131800	7606460	13390	13390	13390	13390	0
451	20231108	131700	7606460	13390	13390	13390	13390	0
452	20231108	131600	7606460	13390	13390	13390	13390	0
453	20231108	131500	7606460	13390	13390	13390	13390	0
454	20231108	131400	7606460	13390	13390	13390	13390	0
455	20231108	131300	7606460	13390	13390	13390	13390	0
456	20231108	131200	7606460	13390	13390	13390	13390	0
457	20231108	131100	7606460	13390	13390	13390	13390	0
458	20231108	131000	7606460	13390	13390	13390	13390	0
459	20231108	130900	7606460	13390	13390	13390	13390	0
460	20231108	130800	7606460	13390	13390	13390	13390	0
461	20231108	130700	7606460	13390	13390	13390	13390	0
462	20231108	130600	7606460	13390	13390	13390	13390	0
463	20231108	130500	7606460	13390	13390	13390	13390	0
464	20231108	130400	7606460	13390	13390	13390	13390	0
465	20231108	130300	7606460	13390	13390	13390	13390	0
466	20231108	130200	7606460	13390	13390	13390	13390	0
467	20231108	130100	7606460	13390	13390	13390	13390	0
468	20231108	130000	7606460	13390	13390	13390	13390	0
469	20231108	125900	7606460	13390	13390	13390	13390	0
470	20231108	125800	7606460	13390	13390	13390	13390	0
471	20231108	125700	7606460	13390	13390	13390	13390	0
472	20231108	125600	7606460	13390	13390	13390	13390	0
473	20231108	125500	7606460	13390	13390	13390	13390	0
474	20231108	125400	7606460	13390	13390	13390	13390	0
475	20231108	125300	7606460	13390	13390	13390	13390	0
476	20231108	125200	7606460	13390	13390	13390	13390	0
477	20231108	125100	7606460	13390	13390	13390	13390	0
478	20231108	125000	7606460	13390	13390	13390	13390	0
479	20231108	124900	7606460	13390	13390	13390	13390	0
480	20231108	124800	7606460	13390	13390	13390	13390	0
481	20231108	124700	7606460	13390	13390	13390	13390	0
482	20231108	124600	7606460	13390	13390	13390	13390	0
483	20231108	124500	7606460	13390	13390	13390	13390	0
484	20231108	124400	7606460	13390	13390	13390	13390	0
485	20231108	124300	7606460	13390	13390	13390	13390	0
486	20231108	124200	7606460	13390	13390	13390	13390	0
487	20231108	124100	7606460	13390	13390	13390	13390	0
488	20231108	124000	7606460	13390	13390	13390	13390	0
489	20231108	123900	7606460	13390	13390	13390	13390	0
490	20231108	123800	7606460	13390	13390	13390	13390	0
491	20231108	123700	7606460	13390	13390	13390	13390	0
492	20231108	123600	7606460	13390	13390	13390	13390	0
493	20231108	123500	7606460	13390	13390	13390	13390	0
494	20231108	123400	7606460	13390	13000	13390	13000	5
495	20231108	123300	7539900	12600	12600	12600	12600	0
496	20231108	123200	7539900	12600	12600	12600	12600	0
497	20231108	123100	7539900	12600	12600	12600	12600	0
498	20231108	123000	7539900	12600	12600	12600	12600	0
499	20231108	122900	7539900	12600	12600	12600	12600	0
500	20231108	122800	7539900	12600	12600	12600	12600	0
501	20231108	122700	7539900	12600	12600	12600	12600	0
502	20231108	122600	7539900	12600	12600	12600	12600	0
503	20231108	122500	7539900	12600	12600	12600	12600	0
504	20231108	122400	7539900	12600	12600	12600	12600	0
505	20231108	122300	7539900	12600	12600	12600	12600	0
506	20231108	122200	7539900	12600	12600	12600	12600	0
507	20231108	122100	7539900	12600	12600	12600	12600	0
508	20231108	122000	7539900	12600	12600	12600	12600	0
509	20231108	121900	7539900	12600	12600	12600	12600	0
510	20231108	121800	7539900	12600	12600	12600	12600	0
511	20231108	121700	7539900	12600	12600	12600	12600	0
512	20231108	121600	7539900	12600	12600	12600	12600	0
513	20231108	121500	7539900	12600	12600	12600	12600	0
514	20231108	121400	7539900	12600	12600	12600	12600	0
515	20231108	121300	7539900	12600	12600	12600	12600	0
516	20231108	121200	7539900	12600	12600	12600	12600	0
517	20231108	121100	7539900	12600	12600	12600	12600	0
518	20231108	121000	7539900	12600	12600	12600	12600	0
519	20231108	120900	7539900	12600	12600	12600	12600	0
520	20231108	120800	7539900	12600	12600	12600	12600	0
521	20231108	120700	7539900	12600	12600	12600	12600	0
522	20231108	120600	7539900	12600	12600	12600	12600	0
523	20231108	120500	7539900	12600	12600	12600	12600	0
524	20231108	120400	7539900	12600	12600	12600	12600	0
525	20231108	120300	7539900	12600	12600	12600	12600	0
526	20231108	120200	7539900	12600	12600	12600	12600	0
527	20231108	120100	7539900	12600	12600	12600	12600	0
528	20231108	120000	7539900	12600	12600	12600	12600	0
529	20231108	115900	7539900	12600	12600	12600	12600	0
530	20231108	115800	7539900	12600	12600	12600	12600	0
531	20231108	115700	7539900	12600	12600	12600	12600	0
532	20231108	115600	7539900	12600	12600	12600	12600	0
533	20231108	115500	7539900	12600	12600	12600	12600	0
534	20231108	115400	7539900	12600	12600	12600	12600	0
535	20231108	115300	7539900	12600	12600	12600	12600	0
536	20231108	115200	7539900	12600	12600	12600	12600	0
537	20231108	115100	7539900	12600	12600	12600	12600	0
538	20231108	115000	7539900	12600	12600	12600	12600	0
539	20231108	114900	7539900	12600	12600	12600	12600	0
540	20231108	114800	7539900	12600	12600	12600	12600	0
541	20231108	114700	7539900	12600	12600	12600	12600	0
542	20231108	114600	7539900	12600	12600	12600	12600	0
543	20231108	114500	7539900	12600	12600	12600	12600	0
544	20231108	114400	7539900	12600	12600	12600	12600	0
545	20231108	114300	7539900	12600	12600	12600	12600	0
546	20231108	114200	7539900	12600	12600	12600	12600	0
547	20231108	114100	7539900	12600	12600	12600	12600	0
548	20231108	114000	7539900	12600	12600	12600	12600	0
549	20231108	113900	7539900	12600	12600	12600	12600	0
550	20231108	113800	7539900	12600	12600	12600	12600	0
551	20231108	113700	7539900	12600	12600	12600	12600	0
552	20231108	113600	7539900	12600	12600	12600	12600	0
553	20231108	113500	7539900	12600	12600	12600	12600	0
554	20231108	113400	7539900	12600	12600	12600	12600	0
555	20231108	113300	7539900	12600	12600	12600	12600	0
556	20231108	113200	7539900	12600	12600	12600	12600	0
557	20231108	113100	7539900	12600	12600	12600	12600	0
558	20231108	113000	7539900	12600	12600	12600	12600	0
559	20231108	112900	7539900	12600	12600	12600	12600	0
560	20231108	112800	7539900	12600	12600	12600	12600	0
561	20231108	112700	7539900	12600	12600	12600	12600	0
562	20231108	112600	7539900	12600	12600	12600	12600	0
563	20231108	112500	7539900	12600	12600	12600	12600	0
564	20231108	112400	7539900	12600	12600	12600	12600	0
565	20231108	112300	7539900	12600	12600	12600	12600	0
566	20231108	112200	7539900	12600	12600	12600	12600	0
567	20231108	112100	7539900	12600	12600	12600	12600	0
568	20231108	112000	7539900	12600	12600	12600	12600	0
569	20231108	111900	7539900	12600	12600	12600	12600	0
570	20231108	111800	7539900	12600	12600	12600	12600	0
571	20231108	111700	7539900	12600	12600	12600	12600	0
572	20231108	111600	7539900	12600	12600	12600	12600	0
573	20231108	111500	7539900	12600	12600	12600	12600	0
574	20231108	111400	7539900	12600	12600	12600	12600	0
575	20231108	111300	7539900	12600	12600	12600	12600	0
576	20231108	111200	7539900	12600	12600	12600	12600	0
577	20231108	111100	7539900	12600	12600	12600	12600	0
578	20231108	111000	7539900	12600	12600	12600	12600	0
579	20231108	110900	7539900	12600	12600	12600	12600	0
580	20231108	110800	7539900	12600	12600	12600	12600	0
581	20231108	110700	7539900	12600	12600	12600	12600	0
582	20231108	110600	7539900	12600	12600	12600	12600	0
583	20231108	110500	7539900	12600	12600	12600	12600	0
584	20231108	110400	7539900	12600	12600	12600	12600	0
585	20231108	110300	7539900	12600	12600	12600	12600	0
586	20231108	110200	7539900	12600	12600	12600	12600	0
587	20231108	110100	7539900	12600	12600	12600	12600	0
588	20231108	110000	7539900	12600	12600	12600	12600	0
589	20231108	105900	7539900	12600	12600	12600	12600	0
590	20231108	105800	7539900	12600	12600	12600	12600	0
591	20231108	105700	7539900	12600	12600	12600	12600	0
592	20231108	105600	7539900	12600	12600	12600	12600	0
593	20231108	105500	7539900	12600	12600	12600	12600	0
594	20231108	105400	7539900	12600	12600	12600	12600	0
595	20231108	105300	7539900	12600	12600	12600	12600	0
596	20231108	105200	7539900	12600	12600	12600	12600	0
597	20231108	105100	7539900	12600	12600	12600	12600	0
598	20231108	105000	7539900	12600	12600	12600	12600	0
599	20231108	104900	7539900	12600	12600	12600	12600	20
600	20231108	104800	7287900	12550	12550	12550	12550	0
601	20231108	104700	7287900	12550	12550	12550	12550	0
602	20231108	104600	7287900	12550	12550	12550	12550	0
603	20231108	104500	7287900	12550	12550	12550	12550	0
604	20231108	104400	7287900	12550	12550	12550	12550	0
605	20231108	104300	7287900	12550	12550	12550	12550	0
606	20231108	104200	7287900	12550	12550	12550	12550	0
607	20231108	104100	7287900	12550	12550	12550	12550	0
608	20231108	104000	7287900	12550	12550	12550	12550	0
609	20231108	103900	7287900	12550	12550	12550	12550	0
610	20231108	103800	7287900	12550	12550	12550	12550	0
611	20231108	103700	7287900	12550	12550	12550	12550	0
612	20231108	103600	7287900	12550	12550	12550	12550	0
613	20231108	103500	7287900	12550	12550	12550	12550	0
614	20231108	103400	7287900	12550	12550	12550	12550	0
615	20231108	103300	7287900	12550	12550	12550	12550	0
616	20231108	103200	7287900	12550	12550	12550	12550	0
617	20231108	103100	7287900	12550	12550	12550	12550	0
618	20231108	103000	7287900	12550	12550	12550	12550	0
619	20231108	102900	7287900	12550	12550	12550	12550	0
620	20231108	102800	7287900	12550	12550	12550	12550	0
621	20231108	102700	7287900	12550	12550	12550	12550	0
622	20231108	102600	7287900	12550	12550	12550	12550	0
623	20231108	102500	7287900	12550	12550	12550	12550	0
624	20231108	102400	7287900	12550	12550	12550	12550	0
625	20231108	102300	7287900	12550	12550	12550	12550	0
626	20231108	102200	7287900	12550	12550	12550	12550	0
627	20231108	102100	7287900	12550	12550	12550	12550	0
628	20231108	102000	7287900	12550	12550	12550	12550	0
629	20231108	101900	7287900	12550	12550	12550	12550	0
630	20231108	101800	7287900	12550	12550	12550	12550	0
631	20231108	101700	7287900	12550	12550	12550	12550	0
632	20231108	101600	7287900	12550	12550	12550	12550	0
633	20231108	101500	7287900	12550	12550	12550	12550	0
634	20231108	101400	7287900	12550	12550	12550	12550	0
635	20231108	101300	7287900	12550	12550	12550	12550	0
636	20231108	101200	7287900	12550	12550	12550	12550	0
637	20231108	101100	7287900	12550	12550	12550	12550	0
638	20231108	101000	7287900	12550	12550	12550	12550	0
639	20231108	100900	7287900	12550	12550	12550	12550	0
640	20231108	100800	7287900	12550	12550	12550	12550	0
641	20231108	100700	7287900	12550	12550	12550	12550	0
642	20231108	100600	7287900	12550	12550	12550	12550	0
643	20231108	100500	7287900	12550	12550	12550	12550	200
644	20231108	100400	4777900	13400	13400	13400	13400	0
645	20231108	100300	4777900	13400	13400	13400	13400	0
646	20231108	100200	4777900	13400	13400	13400	13400	0
647	20231108	100100	4777900	13400	13400	13400	13400	0
648	20231108	100000	4777900	13400	13400	13400	13400	0
649	20231108	095900	4777900	13400	13400	13400	13400	0
650	20231108	095800	4777900	13400	13400	13400	13400	0
651	20231108	095700	4777900	13400	13400	13400	13400	0
652	20231108	095600	4777900	13400	13400	13400	13400	0
653	20231108	095500	4777900	13400	13400	13400	13400	0
654	20231108	095400	4777900	13400	13400	13400	13400	0
655	20231108	095300	4777900	13400	13400	13400	13400	0
656	20231108	095200	4777900	13400	13400	13400	13400	0
657	20231108	095100	4777900	13400	13400	13400	13400	0
658	20231108	095000	4777900	13400	13400	13400	13400	0
659	20231108	094900	4777900	13400	13400	13400	13400	1
660	20231108	094800	4764500	12500	12750	12750	12500	380
661	20231108	094700	0	13410	13410	13410	13410	0
662	20231108	094600	0	13410	13410	13410	13410	0
663	20231108	094500	0	13410	13410	13410	13410	0
664	20231108	094400	0	13410	13410	13410	13410	0
665	20231108	094300	0	13410	13410	13410	13410	0
666	20231108	094200	0	13410	13410	13410	13410	0
667	20231108	094100	0	13410	13410	13410	13410	0
668	20231108	094000	0	13410	13410	13410	13410	0
669	20231108	093900	0	13410	13410	13410	13410	0
670	20231108	093800	0	13410	13410	13410	13410	0
671	20231108	093700	0	13410	13410	13410	13410	0
672	20231108	093600	0	13410	13410	13410	13410	0
673	20231108	093500	0	13410	13410	13410	13410	0
674	20231108	093400	0	13410	13410	13410	13410	0
675	20231108	093300	0	13410	13410	13410	13410	0
676	20231108	093200	0	13410	13410	13410	13410	0
677	20231108	093100	0	13410	13410	13410	13410	0
678	20231108	093000	0	13410	13410	13410	13410	0
679	20231108	092900	0	13410	13410	13410	13410	0
680	20231108	092800	0	13410	13410	13410	13410	0
681	20231108	092700	0	13410	13410	13410	13410	0
682	20231108	092600	0	13410	13410	13410	13410	0
683	20231108	092500	0	13410	13410	13410	13410	0
684	20231108	092400	0	13410	13410	13410	13410	0
685	20231108	092300	0	13410	13410	13410	13410	0
686	20231108	092200	0	13410	13410	13410	13410	0
687	20231108	092100	0	13410	13410	13410	13410	0
688	20231108	092000	0	13410	13410	13410	13410	0
689	20231108	091900	0	13410	13410	13410	13410	0
690	20231108	091800	0	13410	13410	13410	13410	0
691	20231108	091700	0	13410	13410	13410	13410	0
692	20231108	091600	0	13410	13410	13410	13410	0
693	20231108	091500	0	13410	13410	13410	13410	0
694	20231108	091400	0	13410	13410	13410	13410	0
695	20231108	091300	0	13410	13410	13410	13410	0
696	20231108	091200	0	13410	13410	13410	13410	0
697	20231108	091100	0	13410	13410	13410	13410	0
698	20231108	091000	0	13410	13410	13410	13410	0
699	20231108	090900	0	13410	13410	13410	13410	0
700	20231108	090800	0	13410	13410	13410	13410	0
701	20231108	090700	0	13410	13410	13410	13410	0
702	20231108	090600	0	13410	13410	13410	13410	0
703	20231108	090500	0	13410	13410	13410	13410	0
704	20231108	090400	0	13410	13410	13410	13410	0
705	20231108	090300	0	13410	13410	13410	13410	0
706	20231108	090200	0	13410	13410	13410	13410	0
707	20231108	090100	0	13410	13410	13410	13410	0
708	20231108	090000	0	13410	13410	13410	13410	0