KissMeData/222670/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204000	3529460	5990	5980	5990	5980	2
3	20231108	203900	3529460	5990	5990	5990	5990	0
4	20231108	203800	3529460	5990	5990	5990	5990	0
5	20231108	203700	3529460	5990	5990	5990	5990	0
6	20231108	203600	3529460	5990	5990	5990	5990	0
7	20231108	203500	3529460	5990	5990	5990	5990	0
8	20231108	203400	3529460	5990	5990	5990	5990	0
9	20231108	203300	3529460	5990	5990	5990	5990	0
10	20231108	203200	3529460	5990	5990	5990	5990	0
11	20231108	203100	3529460	5990	5990	5990	5990	0
12	20231108	203000	3529460	5990	5990	5990	5990	0
13	20231108	202900	3529460	5990	5990	5990	5990	0
14	20231108	202800	3529460	5990	5990	5990	5990	0
15	20231108	202700	3529460	5990	5990	5990	5990	0
16	20231108	202600	3529460	5990	5990	5990	5990	0
17	20231108	202500	3529460	5990	5990	5990	5990	0
18	20231108	202400	3529460	5990	5990	5990	5990	0
19	20231108	202300	3529460	5990	5990	5990	5990	0
20	20231108	202200	3529460	5990	5990	5990	5990	0
21	20231108	202100	3529460	5990	5990	5990	5990	0
22	20231108	202000	3529460	5990	5990	5990	5990	0
23	20231108	201900	3529460	5990	5990	5990	5990	0
24	20231108	201800	3529460	5990	5990	5990	5990	0
25	20231108	201700	3529460	5990	5990	5990	5990	0
26	20231108	201600	3529460	5990	5990	5990	5990	0
27	20231108	201500	3529460	5990	5990	5990	5990	0
28	20231108	201400	3529460	5990	5990	5990	5990	0
29	20231108	201300	3529460	5990	5990	5990	5990	0
30	20231108	201200	3529460	5990	5990	5990	5990	0
31	20231108	201100	3529460	5990	5990	5990	5990	0
32	20231108	201000	3529460	5990	5980	5990	5980	2
33	20231108	200900	3529460	5990	5990	5990	5990	0
34	20231108	200800	3529460	5990	5990	5990	5990	0
35	20231108	200700	3529460	5990	5990	5990	5990	0
36	20231108	200600	3529460	5990	5990	5990	5990	0
37	20231108	200500	3529460	5990	5990	5990	5990	0
38	20231108	200400	3529460	5990	5990	5990	5990	0
39	20231108	200300	3529460	5990	5990	5990	5990	0
40	20231108	200200	3529460	5990	5990	5990	5990	0
41	20231108	200100	3529460	5990	5990	5990	5990	0
42	20231108	200000	3529460	5990	5990	5990	5990	0
43	20231108	195900	3529460	5990	5990	5990	5990	0
44	20231108	195800	3529460	5990	5990	5990	5990	0
45	20231108	195700	3529460	5990	5990	5990	5990	0
46	20231108	195600	3529460	5990	5990	5990	5990	0
47	20231108	195500	3529460	5990	5990	5990	5990	0
48	20231108	195400	3529460	5990	5990	5990	5990	0
49	20231108	195300	3529460	5990	5990	5990	5990	0
50	20231108	195200	3529460	5990	5990	5990	5990	0
51	20231108	195100	3529460	5990	5990	5990	5990	0
52	20231108	195000	3529460	5990	5990	5990	5990	0
53	20231108	194900	3529460	5990	5990	5990	5990	0
54	20231108	194800	3529460	5990	5990	5990	5990	0
55	20231108	194700	3529460	5990	5990	5990	5990	0
56	20231108	194600	3529460	5990	5990	5990	5990	0
57	20231108	194500	3529460	5990	5990	5990	5990	0
58	20231108	194400	3529460	5990	5990	5990	5990	0
59	20231108	194300	3529460	5990	5990	5990	5990	0
60	20231108	194200	3529460	5990	5990	5990	5990	0
61	20231108	194100	3529460	5990	5990	5990	5990	0
62	20231108	194000	3529460	5990	5980	5990	5980	2
63	20231108	193900	3529460	5990	5990	5990	5990	0
64	20231108	193800	3529460	5990	5990	5990	5990	0
65	20231108	193700	3529460	5990	5990	5990	5990	0
66	20231108	193600	3529460	5990	5990	5990	5990	0
67	20231108	193500	3529460	5990	5990	5990	5990	0
68	20231108	193400	3529460	5990	5990	5990	5990	0
69	20231108	193300	3529460	5990	5990	5990	5990	0
70	20231108	193200	3529460	5990	5990	5990	5990	0
71	20231108	193100	3529460	5990	5990	5990	5990	0
72	20231108	193000	3529460	5990	5990	5990	5990	0
73	20231108	192900	3529460	5990	5990	5990	5990	0
74	20231108	192800	3529460	5990	5990	5990	5990	0
75	20231108	192700	3529460	5990	5990	5990	5990	0
76	20231108	192600	3529460	5990	5990	5990	5990	0
77	20231108	192500	3529460	5990	5990	5990	5990	0
78	20231108	192400	3529460	5990	5990	5990	5990	0
79	20231108	192300	3529460	5990	5990	5990	5990	0
80	20231108	192200	3529460	5990	5990	5990	5990	0
81	20231108	192100	3529460	5990	5990	5990	5990	0
82	20231108	192000	3529460	5990	5990	5990	5990	0
83	20231108	191900	3529460	5990	5990	5990	5990	0
84	20231108	191800	3529460	5990	5990	5990	5990	0
85	20231108	191700	3529460	5990	5990	5990	5990	0
86	20231108	191600	3529460	5990	5990	5990	5990	0
87	20231108	191500	3529460	5990	5990	5990	5990	0
88	20231108	191400	3529460	5990	5990	5990	5990	0
89	20231108	191300	3529460	5990	5990	5990	5990	0
90	20231108	191200	3529460	5990	5990	5990	5990	0
91	20231108	191100	3529460	5990	5990	5990	5990	0
92	20231108	191000	3529460	5990	5980	5990	5980	2
93	20231108	190900	3529460	5990	5990	5990	5990	0
94	20231108	190800	3529460	5990	5990	5990	5990	0
95	20231108	190700	3529460	5990	5990	5990	5990	0
96	20231108	190600	3529460	5990	5990	5990	5990	0
97	20231108	190500	3529460	5990	5990	5990	5990	0
98	20231108	190400	3529460	5990	5990	5990	5990	0
99	20231108	190300	3529460	5990	5990	5990	5990	0
100	20231108	190200	3529460	5990	5990	5990	5990	0
101	20231108	190100	3529460	5990	5990	5990	5990	0
102	20231108	190000	3529460	5990	5990	5990	5990	0
103	20231108	185900	3529460	5990	5990	5990	5990	0
104	20231108	185800	3529460	5990	5990	5990	5990	0
105	20231108	185700	3529460	5990	5990	5990	5990	0
106	20231108	185600	3529460	5990	5990	5990	5990	0
107	20231108	185500	3529460	5990	5990	5990	5990	0
108	20231108	185400	3529460	5990	5990	5990	5990	0
109	20231108	185300	3529460	5990	5990	5990	5990	0
110	20231108	185200	3529460	5990	5990	5990	5990	0
111	20231108	185100	3529460	5990	5990	5990	5990	0
112	20231108	185000	3529460	5990	5990	5990	5990	0
113	20231108	184900	3529460	5990	5990	5990	5990	0
114	20231108	184800	3529460	5990	5990	5990	5990	0
115	20231108	184700	3529460	5990	5990	5990	5990	0
116	20231108	184600	3529460	5990	5990	5990	5990	0
117	20231108	184500	3529460	5990	5990	5990	5990	0
118	20231108	184400	3529460	5990	5990	5990	5990	0
119	20231108	184300	3529460	5990	5990	5990	5990	0
120	20231108	184200	3529460	5990	5990	5990	5990	0
121	20231108	184100	3529460	5990	5990	5990	5990	0
122	20231108	184000	3529460	5990	5980	5990	5980	2
123	20231108	183900	3529460	5990	5990	5990	5990	0
124	20231108	183800	3529460	5990	5990	5990	5990	0
125	20231108	183700	3529460	5990	5990	5990	5990	0
126	20231108	183600	3529460	5990	5990	5990	5990	0
127	20231108	183500	3529460	5990	5990	5990	5990	0
128	20231108	183400	3529460	5990	5990	5990	5990	0
129	20231108	183300	3529460	5990	5990	5990	5990	0
130	20231108	183200	3529460	5990	5990	5990	5990	0
131	20231108	183100	3529460	5990	5990	5990	5990	0
132	20231108	183000	3529460	5990	5990	5990	5990	0
133	20231108	182900	3529460	5990	5990	5990	5990	0
134	20231108	182800	3529460	5990	5990	5990	5990	0
135	20231108	182700	3529460	5990	5990	5990	5990	0
136	20231108	182600	3529460	5990	5990	5990	5990	0
137	20231108	182500	3529460	5990	5990	5990	5990	0
138	20231108	182400	3529460	5990	5990	5990	5990	0
139	20231108	182300	3529460	5990	5990	5990	5990	0
140	20231108	182200	3529460	5990	5990	5990	5990	0
141	20231108	182100	3529460	5990	5990	5990	5990	0
142	20231108	182000	3529460	5990	5990	5990	5990	0
143	20231108	181900	3529460	5990	5990	5990	5990	0
144	20231108	181800	3529460	5990	5990	5990	5990	0
145	20231108	181700	3529460	5990	5990	5990	5990	0
146	20231108	181600	3529460	5990	5990	5990	5990	0
147	20231108	181500	3529460	5990	5990	5990	5990	0
148	20231108	181400	3529460	5990	5990	5990	5990	0
149	20231108	181300	3529460	5990	5990	5990	5990	0
150	20231108	181200	3529460	5990	5990	5990	5990	0
151	20231108	181100	3529460	5990	5990	5990	5990	0
152	20231108	181000	3529460	5990	5980	5990	5980	2
153	20231108	180900	3529460	5990	5990	5990	5990	0
154	20231108	180800	3529460	5990	5990	5990	5990	0
155	20231108	180700	3529460	5990	5990	5990	5990	0
156	20231108	180600	3529460	5990	5990	5990	5990	0
157	20231108	180500	3529460	5990	5990	5990	5990	0
158	20231108	180400	3529460	5990	5990	5990	5990	0
159	20231108	180300	3529460	5990	5990	5990	5990	0
160	20231108	180200	3529460	5990	5990	5990	5990	0
161	20231108	180100	3529460	5990	5990	5990	5990	0
162	20231108	180000	3529460	5990	5990	5990	5990	0
163	20231108	175900	3529460	5990	5990	5990	5990	0
164	20231108	175800	3529460	5990	5990	5990	5990	0
165	20231108	175700	3529460	5990	5990	5990	5990	0
166	20231108	175600	3529460	5990	5990	5990	5990	0
167	20231108	175500	3529460	5990	5990	5990	5990	0
168	20231108	175400	3529460	5990	5990	5990	5990	0
169	20231108	175300	3529460	5990	5990	5990	5990	0
170	20231108	175200	3529460	5990	5990	5990	5990	0
171	20231108	175100	3529460	5990	5990	5990	5990	0
172	20231108	175000	3529460	5990	5990	5990	5990	0
173	20231108	174900	3529460	5990	5990	5990	5990	0
174	20231108	174800	3529460	5990	5990	5990	5990	0
175	20231108	174700	3529460	5990	5990	5990	5990	0
176	20231108	174600	3529460	5990	5990	5990	5990	0
177	20231108	174500	3529460	5990	5990	5990	5990	0
178	20231108	174400	3529460	5990	5990	5990	5990	0
179	20231108	174300	3529460	5990	5990	5990	5990	0
180	20231108	174200	3529460	5990	5990	5990	5990	0
181	20231108	174100	3529460	5990	5990	5990	5990	0
182	20231108	174000	3529460	5990	5980	5990	5980	2
183	20231108	173900	3529460	5990	5990	5990	5990	0
184	20231108	173800	3529460	5990	5990	5990	5990	0
185	20231108	173700	3529460	5990	5990	5990	5990	0
186	20231108	173600	3529460	5990	5990	5990	5990	0
187	20231108	173500	3529460	5990	5990	5990	5990	0
188	20231108	173400	3529460	5990	5990	5990	5990	0
189	20231108	173300	3529460	5990	5990	5990	5990	0
190	20231108	173200	3529460	5990	5990	5990	5990	0
191	20231108	173100	3529460	5990	5990	5990	5990	0
192	20231108	173000	3529460	5990	5990	5990	5990	0
193	20231108	172900	3529460	5990	5990	5990	5990	0
194	20231108	172800	3529460	5990	5990	5990	5990	0
195	20231108	172700	3529460	5990	5990	5990	5990	0
196	20231108	172600	3529460	5990	5990	5990	5990	0
197	20231108	172500	3529460	5990	5990	5990	5990	0
198	20231108	172400	3529460	5990	5990	5990	5990	0
199	20231108	172300	3529460	5990	5990	5990	5990	0
200	20231108	172200	3529460	5990	5990	5990	5990	0
201	20231108	172100	3529460	5990	5990	5990	5990	0
202	20231108	172000	3529460	5990	5990	5990	5990	0
203	20231108	171900	3529460	5990	5990	5990	5990	0
204	20231108	171800	3529460	5990	5990	5990	5990	0
205	20231108	171700	3529460	5990	5990	5990	5990	0
206	20231108	171600	3529460	5990	5990	5990	5990	0
207	20231108	171500	3529460	5990	5990	5990	5990	0
208	20231108	171400	3529460	5990	5990	5990	5990	0
209	20231108	171300	3529460	5990	5990	5990	5990	0
210	20231108	171200	3529460	5990	5990	5990	5990	0
211	20231108	171100	3529460	5990	5990	5990	5990	0
212	20231108	171000	3529460	5990	5980	5990	5980	2
213	20231108	170900	3529460	5990	5990	5990	5990	0
214	20231108	170800	3529460	5990	5990	5990	5990	0
215	20231108	170700	3529460	5990	5990	5990	5990	0
216	20231108	170600	3529460	5990	5990	5990	5990	0
217	20231108	170500	3529460	5990	5990	5990	5990	0
218	20231108	170400	3529460	5990	5990	5990	5990	0
219	20231108	170300	3529460	5990	5990	5990	5990	0
220	20231108	170200	3529460	5990	5990	5990	5990	0
221	20231108	170100	3529460	5990	5990	5990	5990	0
222	20231108	170000	3529460	5990	5990	5990	5990	0
223	20231108	165900	3529460	5990	5990	5990	5990	0
224	20231108	165800	3529460	5990	5990	5990	5990	0
225	20231108	165700	3529460	5990	5990	5990	5990	0
226	20231108	165600	3529460	5990	5990	5990	5990	0
227	20231108	165500	3529460	5990	5990	5990	5990	0
228	20231108	165400	3529460	5990	5990	5990	5990	0
229	20231108	165300	3529460	5990	5990	5990	5990	0
230	20231108	165200	3529460	5990	5990	5990	5990	0
231	20231108	165100	3529460	5990	5990	5990	5990	0
232	20231108	165000	3529460	5990	5990	5990	5990	0
233	20231108	164900	3529460	5990	5990	5990	5990	0
234	20231108	164800	3529460	5990	5990	5990	5990	0
235	20231108	164700	3529460	5990	5990	5990	5990	0
236	20231108	164600	3529460	5990	5990	5990	5990	0
237	20231108	164500	3529460	5990	5990	5990	5990	0
238	20231108	164400	3529460	5990	5990	5990	5990	0
239	20231108	164300	3529460	5990	5990	5990	5990	0
240	20231108	164200	3529460	5990	5990	5990	5990	0
241	20231108	164100	3529460	5990	5990	5990	5990	0
242	20231108	164000	3529460	5990	5980	5990	5980	2
243	20231108	163900	3529460	5990	5990	5990	5990	0
244	20231108	163800	3529460	5990	5990	5990	5990	0
245	20231108	163700	3529460	5990	5990	5990	5990	0
246	20231108	163600	3529460	5990	5990	5990	5990	0
247	20231108	163500	3529460	5990	5990	5990	5990	0
248	20231108	163400	3529460	5990	5990	5990	5990	0
249	20231108	163300	3529460	5990	5990	5990	5990	0
250	20231108	163200	3529460	5990	5990	5990	5990	0
251	20231108	163100	3529460	5990	5990	5990	5990	0
252	20231108	163000	3529460	5990	5990	5990	5990	0
253	20231108	162900	3529460	5990	5990	5990	5990	0
254	20231108	162800	3529460	5990	5990	5990	5990	0
255	20231108	162700	3529460	5990	5990	5990	5990	0
256	20231108	162600	3529460	5990	5990	5990	5990	0
257	20231108	162500	3529460	5990	5990	5990	5990	0
258	20231108	162400	3529460	5990	5990	5990	5990	0
259	20231108	162300	3529460	5990	5990	5990	5990	0
260	20231108	162200	3529460	5990	5990	5990	5990	0
261	20231108	162100	3529460	5990	5990	5990	5990	0
262	20231108	162000	3529460	5990	5990	5990	5990	0
263	20231108	161900	3529460	5990	5990	5990	5990	0
264	20231108	161800	3529460	5990	5990	5990	5990	0
265	20231108	161700	3529460	5990	5990	5990	5990	0
266	20231108	161600	3529460	5990	5990	5990	5990	0
267	20231108	161500	3529460	5990	5990	5990	5990	0
268	20231108	161400	3529460	5990	5990	5990	5990	0
269	20231108	161300	3529460	5990	5990	5990	5990	0
270	20231108	161200	3529460	5990	5990	5990	5990	0
271	20231108	161100	3529460	5990	5990	5990	5990	0
272	20231108	161000	3529460	5990	5980	5990	5980	2
273	20231108	160900	3529460	5990	5990	5990	5990	0
274	20231108	160800	3529460	5990	5990	5990	5990	0
275	20231108	160700	3529460	5990	5990	5990	5990	0
276	20231108	160600	3529460	5990	5990	5990	5990	0
277	20231108	160500	3529460	5990	5990	5990	5990	0
278	20231108	160400	3529460	5990	5990	5990	5990	0
279	20231108	160300	3529460	5990	5990	5990	5990	0
280	20231108	160200	3529460	5990	5990	5990	5990	0
281	20231108	160100	3529460	5990	5990	5990	5990	0
282	20231108	160000	3529460	5990	5990	5990	5990	0
283	20231108	155900	3529460	5990	5990	5990	5990	0
284	20231108	155800	3529460	5990	5990	5990	5990	0
285	20231108	155700	3529460	5990	5990	5990	5990	0
286	20231108	155600	3529460	5990	5990	5990	5990	0
287	20231108	155500	3529460	5990	5990	5990	5990	0
288	20231108	155400	3529460	5990	5990	5990	5990	0
289	20231108	155300	3529460	5990	5990	5990	5990	0
290	20231108	155200	3529460	5990	5990	5990	5990	0
291	20231108	155100	3529460	5990	5990	5990	5990	0
292	20231108	155000	3529460	5990	5990	5990	5990	0
293	20231108	154900	3529460	5990	5990	5990	5990	0
294	20231108	154800	3529460	5990	5990	5990	5990	0
295	20231108	154700	3529460	5990	5990	5990	5990	0
296	20231108	154600	3529460	5990	5990	5990	5990	0
297	20231108	154500	3529460	5990	5990	5990	5990	0
298	20231108	154400	3529460	5990	5990	5990	5990	0
299	20231108	154300	3529460	5990	5990	5990	5990	0
300	20231108	154200	3529460	5990	5990	5990	5990	0
301	20231108	154100	3529460	5990	5990	5990	5990	0
302	20231108	154000	3529460	5990	5980	5990	5980	2
303	20231108	153900	3529460	5990	5990	5990	5990	0
304	20231108	153800	3529460	5990	5990	5990	5990	0
305	20231108	153700	3529460	5990	5990	5990	5990	0
306	20231108	153600	3529460	5990	5990	5990	5990	0
307	20231108	153500	3529460	5990	5990	5990	5990	0
308	20231108	153400	3529460	5990	5990	5990	5990	0
309	20231108	153300	3529460	5990	5990	5990	5990	0
310	20231108	153200	3529460	5990	5990	5990	5990	0
311	20231108	153100	3529460	5990	5990	5990	5990	0
312	20231108	153000	3529460	5990	5990	5990	5990	0
313	20231108	152900	3529460	5990	5990	5990	5990	0
314	20231108	152800	3529460	5990	5990	5990	5990	0
315	20231108	152700	3529460	5990	5990	5990	5990	0
316	20231108	152600	3529460	5990	5990	5990	5990	0
317	20231108	152500	3529460	5990	5990	5990	5990	0
318	20231108	152400	3529460	5990	5990	5990	5990	0
319	20231108	152300	3529460	5990	5990	5990	5990	0
320	20231108	152200	3529460	5990	5990	5990	5990	0
321	20231108	152100	3529460	5990	5990	5990	5990	0
322	20231108	152000	3529460	5990	5990	5990	5990	0
323	20231108	151900	3529460	5990	5990	5990	5990	0
324	20231108	151800	3529460	5990	5990	5990	5990	0
325	20231108	151700	3529460	5990	5990	5990	5990	0
326	20231108	151600	3529460	5990	5990	5990	5990	0
327	20231108	151500	3529460	5990	5990	5990	5990	0
328	20231108	151400	3529460	5990	5990	5990	5990	0
329	20231108	151300	3529460	5990	5990	5990	5990	0
330	20231108	151200	3529460	5990	5990	5990	5990	0
331	20231108	151100	3529460	5990	5990	5990	5990	0
332	20231108	151000	3529460	5990	5990	5990	5990	0
333	20231108	150900	3529460	5990	5990	5990	5990	0
334	20231108	150800	3529460	5990	5990	5990	5990	0
335	20231108	150700	3529460	5990	5990	5990	5990	0
336	20231108	150600	3529460	5990	5990	5990	5990	0
337	20231108	150500	3529460	5990	5990	5990	5990	0
338	20231108	150400	3529460	5990	5990	5990	5990	0
339	20231108	150300	3529460	5990	5990	5990	5990	0
340	20231108	150200	3529460	5990	5990	5990	5990	0
341	20231108	150100	3529460	5990	5980	5990	5980	2
342	20231108	150000	3517490	5800	5800	5800	5800	0
343	20231108	145900	3517490	5800	5800	5800	5800	0
344	20231108	145800	3517490	5800	5800	5800	5800	0
345	20231108	145700	3517490	5800	5800	5800	5800	0
346	20231108	145600	3517490	5800	5800	5800	5800	0
347	20231108	145500	3517490	5800	5800	5800	5800	0
348	20231108	145400	3517490	5800	5800	5800	5800	0
349	20231108	145300	3517490	5800	5800	5800	5800	0
350	20231108	145200	3517490	5800	5810	5810	5800	32
351	20231108	145100	3331880	5880	5880	5880	5880	0
352	20231108	145000	3331880	5880	5880	5880	5880	0
353	20231108	144900	3331880	5880	5880	5880	5880	0
354	20231108	144800	3331880	5880	5880	5880	5880	0
355	20231108	144700	3331880	5880	5880	5880	5880	0
356	20231108	144600	3331880	5880	5880	5880	5880	1
357	20231108	144500	3326000	5900	5900	5900	5900	0
358	20231108	144400	3326000	5900	5900	5900	5900	0
359	20231108	144300	3326000	5900	5900	5900	5900	0
360	20231108	144200	3326000	5900	5900	5900	5900	0
361	20231108	144100	3326000	5900	5900	5900	5900	0
362	20231108	144000	3326000	5900	5900	5900	5900	0
363	20231108	143900	3326000	5900	5900	5900	5900	0
364	20231108	143800	3326000	5900	5900	5900	5900	0
365	20231108	143700	3326000	5900	5900	5900	5900	0
366	20231108	143600	3326000	5900	5900	5900	5900	0
367	20231108	143500	3326000	5900	5900	5900	5900	0
368	20231108	143400	3326000	5900	5900	5900	5900	0
369	20231108	143300	3326000	5900	5900	5900	5900	0
370	20231108	143200	3326000	5900	5900	5900	5900	0
371	20231108	143100	3326000	5900	5900	5900	5900	0
372	20231108	143000	3326000	5900	5900	5900	5900	0
373	20231108	142900	3326000	5900	5900	5900	5900	0
374	20231108	142800	3326000	5900	5900	5900	5900	0
375	20231108	142700	3326000	5900	5900	5900	5900	0
376	20231108	142600	3326000	5900	5900	5900	5900	0
377	20231108	142500	3326000	5900	5900	5900	5900	0
378	20231108	142400	3326000	5900	5900	5900	5900	0
379	20231108	142300	3326000	5900	5900	5900	5900	0
380	20231108	142200	3326000	5900	5900	5900	5900	0
381	20231108	142100	3326000	5900	5900	5900	5900	67
382	20231108	142000	2930700	5820	5820	5820	5820	0
383	20231108	141900	2930700	5820	5820	5820	5820	0
384	20231108	141800	2930700	5820	5820	5820	5820	0
385	20231108	141700	2930700	5820	5820	5820	5820	0
386	20231108	141600	2930700	5820	5820	5820	5820	0
387	20231108	141500	2930700	5820	5820	5820	5820	0
388	20231108	141400	2930700	5820	5820	5820	5820	0
389	20231108	141300	2930700	5820	5820	5820	5820	0
390	20231108	141200	2930700	5820	5820	5820	5820	0
391	20231108	141100	2930700	5820	5820	5820	5820	0
392	20231108	141000	2930700	5820	5820	5820	5820	0
393	20231108	140900	2930700	5820	5820	5820	5820	0
394	20231108	140800	2930700	5820	5820	5820	5820	0
395	20231108	140700	2930700	5820	5820	5820	5820	0
396	20231108	140600	2930700	5820	5820	5820	5820	0
397	20231108	140500	2930700	5820	5820	5820	5820	0
398	20231108	140400	2930700	5820	5820	5820	5820	0
399	20231108	140300	2930700	5820	5820	5820	5820	0
400	20231108	140200	2930700	5820	5820	5820	5820	0
401	20231108	140100	2930700	5820	5820	5820	5820	0
402	20231108	140000	2930700	5820	5820	5820	5820	0
403	20231108	135900	2930700	5820	5820	5820	5820	0
404	20231108	135800	2930700	5820	5820	5820	5820	0
405	20231108	135700	2930700	5820	5820	5820	5820	0
406	20231108	135600	2930700	5820	5820	5820	5820	0
407	20231108	135500	2930700	5820	5820	5820	5820	0
408	20231108	135400	2930700	5820	5820	5820	5820	0
409	20231108	135300	2930700	5820	5820	5820	5820	0
410	20231108	135200	2930700	5820	5820	5820	5820	0
411	20231108	135100	2930700	5820	5820	5820	5820	0
412	20231108	135000	2930700	5820	5820	5820	5820	0
413	20231108	134900	2930700	5820	5820	5820	5820	0
414	20231108	134800	2930700	5820	5820	5820	5820	7
415	20231108	134700	2889960	5980	5980	5980	5980	0
416	20231108	134600	2889960	5980	5980	5980	5980	0
417	20231108	134500	2889960	5980	5980	5980	5980	0
418	20231108	134400	2889960	5980	5980	5980	5980	0
419	20231108	134300	2889960	5980	5980	5980	5980	0
420	20231108	134200	2889960	5980	5980	5980	5980	0
421	20231108	134100	2889960	5980	5980	5980	5980	0
422	20231108	134000	2889960	5980	5980	5980	5980	0
423	20231108	133900	2889960	5980	5980	5980	5980	0
424	20231108	133800	2889960	5980	5980	5980	5980	0
425	20231108	133700	2889960	5980	5980	5980	5980	0
426	20231108	133600	2889960	5980	5980	5980	5980	0
427	20231108	133500	2889960	5980	5980	5980	5980	0
428	20231108	133400	2889960	5980	5980	5980	5980	0
429	20231108	133300	2889960	5980	5980	5980	5980	0
430	20231108	133200	2889960	5980	5980	5980	5980	0
431	20231108	133100	2889960	5980	5980	5980	5980	0
432	20231108	133000	2889960	5980	5980	5980	5980	0
433	20231108	132900	2889960	5980	5980	5980	5980	0
434	20231108	132800	2889960	5980	5980	5980	5980	0
435	20231108	132700	2889960	5980	5980	5980	5980	0
436	20231108	132600	2889960	5980	5980	5980	5980	0
437	20231108	132500	2889960	5980	5980	5980	5980	0
438	20231108	132400	2889960	5980	5980	5980	5980	0
439	20231108	132300	2889960	5980	5980	5980	5980	0
440	20231108	132200	2889960	5980	5980	5980	5980	0
441	20231108	132100	2889960	5980	5980	5980	5980	0
442	20231108	132000	2889960	5980	5980	5980	5980	0
443	20231108	131900	2889960	5980	5980	5980	5980	0
444	20231108	131800	2889960	5980	5980	5980	5980	0
445	20231108	131700	2889960	5980	5980	5980	5980	0
446	20231108	131600	2889960	5980	5980	5980	5980	0
447	20231108	131500	2889960	5980	5980	5980	5980	0
448	20231108	131400	2889960	5980	5980	5980	5980	0
449	20231108	131300	2889960	5980	5980	5980	5980	0
450	20231108	131200	2889960	5980	5980	5980	5980	0
451	20231108	131100	2889960	5980	5980	5980	5980	0
452	20231108	131000	2889960	5980	5980	5980	5980	0
453	20231108	130900	2889960	5980	5980	5980	5980	0
454	20231108	130800	2889960	5980	5980	5980	5980	0
455	20231108	130700	2889960	5980	5980	5980	5980	0
456	20231108	130600	2889960	5980	5980	5980	5980	0
457	20231108	130500	2889960	5980	5980	5980	5980	0
458	20231108	130400	2889960	5980	5980	5980	5980	0
459	20231108	130300	2889960	5980	5980	5980	5980	0
460	20231108	130200	2889960	5980	5980	5980	5980	0
461	20231108	130100	2889960	5980	5980	5980	5980	0
462	20231108	130000	2889960	5980	5980	5980	5980	0
463	20231108	125900	2889960	5980	5980	5980	5980	0
464	20231108	125800	2889960	5980	5980	5980	5980	0
465	20231108	125700	2889960	5980	5980	5980	5980	0
466	20231108	125600	2889960	5980	5980	5980	5980	2
467	20231108	125500	2878000	5800	5800	5800	5800	0
468	20231108	125400	2878000	5800	5800	5800	5800	0
469	20231108	125300	2878000	5800	5800	5800	5800	0
470	20231108	125200	2878000	5800	5800	5800	5800	0
471	20231108	125100	2878000	5800	5800	5800	5800	0
472	20231108	125000	2878000	5800	5800	5800	5800	0
473	20231108	124900	2878000	5800	5800	5800	5800	0
474	20231108	124800	2878000	5800	5800	5800	5800	0
475	20231108	124700	2878000	5800	5800	5800	5800	0
476	20231108	124600	2878000	5800	5800	5800	5800	0
477	20231108	124500	2878000	5800	5800	5800	5800	0
478	20231108	124400	2878000	5800	5800	5800	5800	0
479	20231108	124300	2878000	5800	5800	5800	5800	0
480	20231108	124200	2878000	5800	5800	5800	5800	0
481	20231108	124100	2878000	5800	5800	5800	5800	0
482	20231108	124000	2878000	5800	5800	5800	5800	0
483	20231108	123900	2878000	5800	5800	5800	5800	0
484	20231108	123800	2878000	5800	5800	5800	5800	0
485	20231108	123700	2878000	5800	5800	5800	5800	0
486	20231108	123600	2878000	5800	5800	5800	5800	0
487	20231108	123500	2878000	5800	5800	5800	5800	0
488	20231108	123400	2878000	5800	5800	5800	5800	0
489	20231108	123300	2878000	5800	5800	5800	5800	0
490	20231108	123200	2878000	5800	5810	5810	5800	183
491	20231108	123100	1815750	6000	6000	6000	6000	0
492	20231108	123000	1815750	6000	6000	6000	6000	0
493	20231108	122900	1815750	6000	6000	6000	6000	0
494	20231108	122800	1815750	6000	6000	6000	6000	0
495	20231108	122700	1815750	6000	6000	6000	6000	0
496	20231108	122600	1815750	6000	6000	6000	6000	0
497	20231108	122500	1815750	6000	6000	6000	6000	0
498	20231108	122400	1815750	6000	6000	6000	6000	0
499	20231108	122300	1815750	6000	6000	6000	6000	0
500	20231108	122200	1815750	6000	6000	6000	6000	0
501	20231108	122100	1815750	6000	6000	6000	6000	0
502	20231108	122000	1815750	6000	6000	6000	6000	0
503	20231108	121900	1815750	6000	6000	6000	6000	0
504	20231108	121800	1815750	6000	6000	6000	6000	0
505	20231108	121700	1815750	6000	6000	6000	6000	0
506	20231108	121600	1815750	6000	6000	6000	6000	0
507	20231108	121500	1815750	6000	6000	6000	6000	0
508	20231108	121400	1815750	6000	6000	6000	6000	0
509	20231108	121300	1815750	6000	6000	6000	6000	0
510	20231108	121200	1815750	6000	6000	6000	6000	0
511	20231108	121100	1815750	6000	6000	6000	6000	0
512	20231108	121000	1815750	6000	6000	6000	6000	0
513	20231108	120900	1815750	6000	6000	6000	6000	0
514	20231108	120800	1815750	6000	6000	6000	6000	0
515	20231108	120700	1815750	6000	6000	6000	6000	0
516	20231108	120600	1815750	6000	6000	6000	6000	0
517	20231108	120500	1815750	6000	6000	6000	6000	0
518	20231108	120400	1815750	6000	6000	6000	6000	0
519	20231108	120300	1815750	6000	6000	6000	6000	0
520	20231108	120200	1815750	6000	6000	6000	6000	0
521	20231108	120100	1815750	6000	6000	6000	6000	0
522	20231108	120000	1815750	6000	6000	6000	6000	0
523	20231108	115900	1815750	6000	6000	6000	6000	0
524	20231108	115800	1815750	6000	6000	6000	6000	0
525	20231108	115700	1815750	6000	6000	6000	6000	0
526	20231108	115600	1815750	6000	6000	6000	6000	0
527	20231108	115500	1815750	6000	6000	6000	6000	0
528	20231108	115400	1815750	6000	6000	6000	6000	0
529	20231108	115300	1815750	6000	6000	6000	6000	0
530	20231108	115200	1815750	6000	6000	6000	6000	0
531	20231108	115100	1815750	6000	6000	6000	6000	0
532	20231108	115000	1815750	6000	6000	6000	6000	0
533	20231108	114900	1815750	6000	6000	6000	6000	0
534	20231108	114800	1815750	6000	6000	6000	6000	0
535	20231108	114700	1815750	6000	6000	6000	6000	0
536	20231108	114600	1815750	6000	6000	6000	6000	0
537	20231108	114500	1815750	6000	6000	6000	6000	0
538	20231108	114400	1815750	6000	6000	6000	6000	0
539	20231108	114300	1815750	6000	6000	6000	6000	0
540	20231108	114200	1815750	6000	6000	6000	6000	0
541	20231108	114100	1815750	6000	6000	6000	6000	0
542	20231108	114000	1815750	6000	6000	6000	6000	0
543	20231108	113900	1815750	6000	6000	6000	6000	0
544	20231108	113800	1815750	6000	6000	6000	6000	0
545	20231108	113700	1815750	6000	6000	6000	6000	0
546	20231108	113600	1815750	6000	6000	6000	6000	0
547	20231108	113500	1815750	6000	6000	6000	6000	0
548	20231108	113400	1815750	6000	6000	6000	6000	0
549	20231108	113300	1815750	6000	6000	6000	6000	0
550	20231108	113200	1815750	6000	6000	6000	6000	0
551	20231108	113100	1815750	6000	6000	6000	6000	0
552	20231108	113000	1815750	6000	6000	6000	6000	0
553	20231108	112900	1815750	6000	6000	6000	6000	0
554	20231108	112800	1815750	6000	6000	6000	6000	0
555	20231108	112700	1815750	6000	6000	6000	6000	0
556	20231108	112600	1815750	6000	6000	6000	6000	0
557	20231108	112500	1815750	6000	6000	6000	6000	0
558	20231108	112400	1815750	6000	6000	6000	6000	0
559	20231108	112300	1815750	6000	6000	6000	6000	0
560	20231108	112200	1815750	6000	6000	6000	6000	0
561	20231108	112100	1815750	6000	6000	6000	6000	0
562	20231108	112000	1815750	6000	6000	6000	6000	0
563	20231108	111900	1815750	6000	6000	6000	6000	0
564	20231108	111800	1815750	6000	6000	6000	6000	0
565	20231108	111700	1815750	6000	6000	6000	6000	0
566	20231108	111600	1815750	6000	6000	6000	6000	0
567	20231108	111500	1815750	6000	6000	6000	6000	0
568	20231108	111400	1815750	6000	6000	6000	6000	0
569	20231108	111300	1815750	6000	6000	6000	6000	0
570	20231108	111200	1815750	6000	6000	6000	6000	0
571	20231108	111100	1815750	6000	6000	6000	6000	0
572	20231108	111000	1815750	6000	6000	6000	6000	0
573	20231108	110900	1815750	6000	6000	6000	6000	0
574	20231108	110800	1815750	6000	6000	6000	6000	0
575	20231108	110700	1815750	6000	6000	6000	6000	0
576	20231108	110600	1815750	6000	6000	6000	6000	0
577	20231108	110500	1815750	6000	6000	6000	6000	0
578	20231108	110400	1815750	6000	6000	6000	6000	0
579	20231108	110300	1815750	6000	6000	6000	6000	0
580	20231108	110200	1815750	6000	6000	6000	6000	0
581	20231108	110100	1815750	6000	6000	6000	6000	0
582	20231108	110000	1815750	6000	6000	6000	6000	0
583	20231108	105900	1815750	6000	6000	6000	6000	0
584	20231108	105800	1815750	6000	6000	6000	6000	0
585	20231108	105700	1815750	6000	6000	6000	6000	0
586	20231108	105600	1815750	6000	6000	6000	6000	0
587	20231108	105500	1815750	6000	6000	6000	6000	0
588	20231108	105400	1815750	6000	6000	6000	6000	0
589	20231108	105300	1815750	6000	6000	6000	6000	0
590	20231108	105200	1815750	6000	6000	6000	6000	0
591	20231108	105100	1815750	6000	6000	6000	6000	0
592	20231108	105000	1815750	6000	6000	6000	6000	0
593	20231108	104900	1815750	6000	6000	6000	6000	0
594	20231108	104800	1815750	6000	6000	6000	6000	0
595	20231108	104700	1815750	6000	6000	6000	6000	0
596	20231108	104600	1815750	6000	6000	6000	6000	0
597	20231108	104500	1815750	6000	6000	6000	6000	0
598	20231108	104400	1815750	6000	6000	6000	6000	0
599	20231108	104300	1815750	6000	6000	6000	6000	0
600	20231108	104200	1815750	6000	6000	6000	6000	0
601	20231108	104100	1815750	6000	6000	6000	6000	0
602	20231108	104000	1815750	6000	6000	6000	6000	0
603	20231108	103900	1815750	6000	6000	6000	6000	0
604	20231108	103800	1815750	6000	6000	6000	6000	0
605	20231108	103700	1815750	6000	6000	6000	6000	0
606	20231108	103600	1815750	6000	6000	6000	6000	0
607	20231108	103500	1815750	6000	6000	6000	6000	0
608	20231108	103400	1815750	6000	6000	6000	6000	0
609	20231108	103300	1815750	6000	6000	6000	6000	0
610	20231108	103200	1815750	6000	6000	6000	6000	0
611	20231108	103100	1815750	6000	6000	6000	6000	0
612	20231108	103000	1815750	6000	6000	6000	6000	10
613	20231108	102900	1755750	6400	6400	6400	6400	0
614	20231108	102800	1755750	6400	6400	6400	6400	0
615	20231108	102700	1755750	6400	6400	6400	6400	0
616	20231108	102600	1755750	6400	6400	6400	6400	0
617	20231108	102500	1755750	6400	6400	6400	6400	0
618	20231108	102400	1755750	6400	6400	6400	6400	0
619	20231108	102300	1755750	6400	6400	6400	6400	0
620	20231108	102200	1755750	6400	6400	6400	6400	0
621	20231108	102100	1755750	6400	6400	6400	6400	0
622	20231108	102000	1755750	6400	6400	6400	6400	0
623	20231108	101900	1755750	6400	6400	6400	6400	0
624	20231108	101800	1755750	6400	6400	6400	6400	0
625	20231108	101700	1755750	6400	6400	6400	6400	0
626	20231108	101600	1755750	6400	6400	6400	6400	0
627	20231108	101500	1755750	6400	6400	6400	6400	0
628	20231108	101400	1755750	6400	6400	6400	6400	0
629	20231108	101300	1755750	6400	6400	6400	6400	0
630	20231108	101200	1755750	6400	6400	6400	6400	0
631	20231108	101100	1755750	6400	6400	6400	6400	0
632	20231108	101000	1755750	6400	6400	6400	6400	0
633	20231108	100900	1755750	6400	6400	6400	6400	0
634	20231108	100800	1755750	6400	6400	6400	6400	0
635	20231108	100700	1755750	6400	6400	6400	6400	0
636	20231108	100600	1755750	6400	6400	6400	6400	0
637	20231108	100500	1755750	6400	6400	6400	6400	0
638	20231108	100400	1755750	6400	6400	6400	6400	0
639	20231108	100300	1755750	6400	6400	6400	6400	0
640	20231108	100200	1755750	6400	6400	6400	6400	0
641	20231108	100100	1755750	6400	6400	6400	6400	0
642	20231108	100000	1755750	6400	6400	6400	6400	0
643	20231108	095900	1755750	6400	6400	6400	6400	0
644	20231108	095800	1755750	6400	6400	6400	6400	0
645	20231108	095700	1755750	6400	6400	6400	6400	0
646	20231108	095600	1755750	6400	6400	6400	6400	0
647	20231108	095500	1755750	6400	6400	6400	6400	0
648	20231108	095400	1755750	6400	6400	6400	6400	0
649	20231108	095300	1755750	6400	6400	6400	6400	0
650	20231108	095200	1755750	6400	6400	6400	6400	0
651	20231108	095100	1755750	6400	6400	6400	6400	0
652	20231108	095000	1755750	6400	6400	6400	6400	0
653	20231108	094900	1755750	6400	6400	6400	6400	0
654	20231108	094800	1755750	6400	6400	6400	6400	0
655	20231108	094700	1755750	6400	6400	6400	6400	0
656	20231108	094600	1755750	6400	6400	6400	6400	0
657	20231108	094500	1755750	6400	6400	6400	6400	0
658	20231108	094400	1755750	6400	6400	6400	6400	0
659	20231108	094300	1755750	6400	6400	6400	6400	0
660	20231108	094200	1755750	6400	5980	6400	5980	291
661	20231108	094100	11960	5980	5980	5980	5980	0
662	20231108	094000	11960	5980	5980	5980	5980	0
663	20231108	093900	11960	5980	5980	5980	5980	0
664	20231108	093800	11960	5980	5980	5980	5980	0
665	20231108	093700	11960	5980	5980	5980	5980	0
666	20231108	093600	11960	5980	5980	5980	5980	0
667	20231108	093500	11960	5980	5980	5980	5980	0
668	20231108	093400	11960	5980	5980	5980	5980	0
669	20231108	093300	11960	5980	5980	5980	5980	0
670	20231108	093200	11960	5980	5980	5980	5980	0
671	20231108	093100	11960	5980	5980	5980	5980	0
672	20231108	093000	11960	5980	5980	5980	5980	0
673	20231108	092900	11960	5980	5980	5980	5980	0
674	20231108	092800	11960	5980	5980	5980	5980	0
675	20231108	092700	11960	5980	5980	5980	5980	0
676	20231108	092600	11960	5980	5980	5980	5980	0
677	20231108	092500	11960	5980	5980	5980	5980	0
678	20231108	092400	11960	5980	5980	5980	5980	0
679	20231108	092300	11960	5980	5980	5980	5980	2
680	20231108	092200	0	6290	6290	6290	6290	0
681	20231108	092100	0	6290	6290	6290	6290	0
682	20231108	092000	0	6290	6290	6290	6290	0
683	20231108	091900	0	6290	6290	6290	6290	0
684	20231108	091800	0	6290	6290	6290	6290	0
685	20231108	091700	0	6290	6290	6290	6290	0
686	20231108	091600	0	6290	6290	6290	6290	0
687	20231108	091500	0	6290	6290	6290	6290	0
688	20231108	091400	0	6290	6290	6290	6290	0
689	20231108	091300	0	6290	6290	6290	6290	0
690	20231108	091200	0	6290	6290	6290	6290	0
691	20231108	091100	0	6290	6290	6290	6290	0
692	20231108	091000	0	6290	6290	6290	6290	0
693	20231108	090900	0	6290	6290	6290	6290	0
694	20231108	090800	0	6290	6290	6290	6290	0
695	20231108	090700	0	6290	6290	6290	6290	0
696	20231108	090600	0	6290	6290	6290	6290	0
697	20231108	090500	0	6290	6290	6290	6290	0
698	20231108	090400	0	6290	6290	6290	6290	0
699	20231108	090300	0	6290	6290	6290	6290	0
700	20231108	090200	0	6290	6290	6290	6290	0
701	20231108	090100	0	6290	6290	6290	6290	0
702	20231108	090000	0	6290	6290	6290	6290	0