KissMeData/216400/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203700	5702900	9240	9240	9240	9240	8
3	20231102	203600	5702900	9240	9240	9240	9240	0
4	20231102	203500	5702900	9240	9240	9240	9240	0
5	20231102	203400	5702900	9240	9240	9240	9240	0
6	20231102	203300	5702900	9240	9240	9240	9240	0
7	20231102	203200	5702900	9240	9240	9240	9240	0
8	20231102	203100	5702900	9240	9240	9240	9240	0
9	20231102	203000	5702900	9240	9240	9240	9240	0
10	20231102	202900	5702900	9240	9240	9240	9240	0
11	20231102	202800	5702900	9240	9240	9240	9240	0
12	20231102	202700	5702900	9240	9240	9240	9240	0
13	20231102	202600	5702900	9240	9240	9240	9240	0
14	20231102	202500	5702900	9240	9240	9240	9240	0
15	20231102	202400	5702900	9240	9240	9240	9240	0
16	20231102	202300	5702900	9240	9240	9240	9240	0
17	20231102	202200	5702900	9240	9240	9240	9240	0
18	20231102	202100	5702900	9240	9240	9240	9240	0
19	20231102	202000	5702900	9240	9240	9240	9240	0
20	20231102	201900	5702900	9240	9240	9240	9240	0
21	20231102	201800	5702900	9240	9240	9240	9240	0
22	20231102	201700	5702900	9240	9240	9240	9240	0
23	20231102	201600	5702900	9240	9240	9240	9240	0
24	20231102	201500	5702900	9240	9240	9240	9240	0
25	20231102	201400	5702900	9240	9240	9240	9240	0
26	20231102	201300	5702900	9240	9240	9240	9240	0
27	20231102	201200	5702900	9240	9240	9240	9240	0
28	20231102	201100	5702900	9240	9240	9240	9240	0
29	20231102	201000	5702900	9240	9240	9240	9240	0
30	20231102	200900	5702900	9240	9240	9240	9240	0
31	20231102	200800	5702900	9240	9240	9240	9240	0
32	20231102	200700	5702900	9240	9240	9240	9240	8
33	20231102	200600	5702900	9240	9240	9240	9240	0
34	20231102	200500	5702900	9240	9240	9240	9240	0
35	20231102	200400	5702900	9240	9240	9240	9240	0
36	20231102	200300	5702900	9240	9240	9240	9240	0
37	20231102	200200	5702900	9240	9240	9240	9240	0
38	20231102	200100	5702900	9240	9240	9240	9240	0
39	20231102	200000	5702900	9240	9240	9240	9240	0
40	20231102	195900	5702900	9240	9240	9240	9240	0
41	20231102	195800	5702900	9240	9240	9240	9240	0
42	20231102	195700	5702900	9240	9240	9240	9240	0
43	20231102	195600	5702900	9240	9240	9240	9240	0
44	20231102	195500	5702900	9240	9240	9240	9240	0
45	20231102	195400	5702900	9240	9240	9240	9240	0
46	20231102	195300	5702900	9240	9240	9240	9240	0
47	20231102	195200	5702900	9240	9240	9240	9240	0
48	20231102	195100	5702900	9240	9240	9240	9240	0
49	20231102	195000	5702900	9240	9240	9240	9240	0
50	20231102	194900	5702900	9240	9240	9240	9240	0
51	20231102	194800	5702900	9240	9240	9240	9240	0
52	20231102	194700	5702900	9240	9240	9240	9240	0
53	20231102	194600	5702900	9240	9240	9240	9240	0
54	20231102	194500	5702900	9240	9240	9240	9240	0
55	20231102	194400	5702900	9240	9240	9240	9240	0
56	20231102	194300	5702900	9240	9240	9240	9240	0
57	20231102	194200	5702900	9240	9240	9240	9240	0
58	20231102	194100	5702900	9240	9240	9240	9240	0
59	20231102	194000	5702900	9240	9240	9240	9240	0
60	20231102	193900	5702900	9240	9240	9240	9240	0
61	20231102	193800	5702900	9240	9240	9240	9240	0
62	20231102	193700	5702900	9240	9240	9240	9240	8
63	20231102	193600	5702900	9240	9240	9240	9240	0
64	20231102	193500	5702900	9240	9240	9240	9240	0
65	20231102	193400	5702900	9240	9240	9240	9240	0
66	20231102	193300	5702900	9240	9240	9240	9240	0
67	20231102	193200	5702900	9240	9240	9240	9240	0
68	20231102	193100	5702900	9240	9240	9240	9240	0
69	20231102	193000	5702900	9240	9240	9240	9240	0
70	20231102	192900	5702900	9240	9240	9240	9240	0
71	20231102	192800	5702900	9240	9240	9240	9240	0
72	20231102	192700	5702900	9240	9240	9240	9240	0
73	20231102	192600	5702900	9240	9240	9240	9240	0
74	20231102	192500	5702900	9240	9240	9240	9240	0
75	20231102	192400	5702900	9240	9240	9240	9240	0
76	20231102	192300	5702900	9240	9240	9240	9240	0
77	20231102	192200	5702900	9240	9240	9240	9240	0
78	20231102	192100	5702900	9240	9240	9240	9240	0
79	20231102	192000	5702900	9240	9240	9240	9240	0
80	20231102	191900	5702900	9240	9240	9240	9240	0
81	20231102	191800	5702900	9240	9240	9240	9240	0
82	20231102	191700	5702900	9240	9240	9240	9240	0
83	20231102	191600	5702900	9240	9240	9240	9240	0
84	20231102	191500	5702900	9240	9240	9240	9240	0
85	20231102	191400	5702900	9240	9240	9240	9240	0
86	20231102	191300	5702900	9240	9240	9240	9240	0
87	20231102	191200	5702900	9240	9240	9240	9240	0
88	20231102	191100	5702900	9240	9240	9240	9240	0
89	20231102	191000	5702900	9240	9240	9240	9240	0
90	20231102	190900	5702900	9240	9240	9240	9240	0
91	20231102	190800	5702900	9240	9240	9240	9240	0
92	20231102	190700	5702900	9240	9240	9240	9240	8
93	20231102	190600	5702900	9240	9240	9240	9240	0
94	20231102	190500	5702900	9240	9240	9240	9240	0
95	20231102	190400	5702900	9240	9240	9240	9240	0
96	20231102	190300	5702900	9240	9240	9240	9240	0
97	20231102	190200	5702900	9240	9240	9240	9240	0
98	20231102	190100	5702900	9240	9240	9240	9240	0
99	20231102	190000	5702900	9240	9240	9240	9240	0
100	20231102	185900	5702900	9240	9240	9240	9240	0
101	20231102	185800	5702900	9240	9240	9240	9240	0
102	20231102	185700	5702900	9240	9240	9240	9240	0
103	20231102	185600	5702900	9240	9240	9240	9240	0
104	20231102	185500	5702900	9240	9240	9240	9240	0
105	20231102	185400	5702900	9240	9240	9240	9240	0
106	20231102	185300	5702900	9240	9240	9240	9240	0
107	20231102	185200	5702900	9240	9240	9240	9240	0
108	20231102	185100	5702900	9240	9240	9240	9240	0
109	20231102	185000	5702900	9240	9240	9240	9240	0
110	20231102	184900	5702900	9240	9240	9240	9240	0
111	20231102	184800	5702900	9240	9240	9240	9240	0
112	20231102	184700	5702900	9240	9240	9240	9240	0
113	20231102	184600	5702900	9240	9240	9240	9240	0
114	20231102	184500	5702900	9240	9240	9240	9240	0
115	20231102	184400	5702900	9240	9240	9240	9240	0
116	20231102	184300	5702900	9240	9240	9240	9240	0
117	20231102	184200	5702900	9240	9240	9240	9240	0
118	20231102	184100	5702900	9240	9240	9240	9240	0
119	20231102	184000	5702900	9240	9240	9240	9240	0
120	20231102	183900	5702900	9240	9240	9240	9240	0
121	20231102	183800	5702900	9240	9240	9240	9240	0
122	20231102	183700	5702900	9240	9240	9240	9240	8
123	20231102	183600	5702900	9240	9240	9240	9240	0
124	20231102	183500	5702900	9240	9240	9240	9240	0
125	20231102	183400	5702900	9240	9240	9240	9240	0
126	20231102	183300	5702900	9240	9240	9240	9240	0
127	20231102	183200	5702900	9240	9240	9240	9240	0
128	20231102	183100	5702900	9240	9240	9240	9240	0
129	20231102	183000	5702900	9240	9240	9240	9240	0
130	20231102	182900	5702900	9240	9240	9240	9240	0
131	20231102	182800	5702900	9240	9240	9240	9240	0
132	20231102	182700	5702900	9240	9240	9240	9240	0
133	20231102	182600	5702900	9240	9240	9240	9240	0
134	20231102	182500	5702900	9240	9240	9240	9240	0
135	20231102	182400	5702900	9240	9240	9240	9240	0
136	20231102	182300	5702900	9240	9240	9240	9240	0
137	20231102	182200	5702900	9240	9240	9240	9240	0
138	20231102	182100	5702900	9240	9240	9240	9240	0
139	20231102	182000	5702900	9240	9240	9240	9240	0
140	20231102	181900	5702900	9240	9240	9240	9240	0
141	20231102	181800	5702900	9240	9240	9240	9240	0
142	20231102	181700	5702900	9240	9240	9240	9240	0
143	20231102	181600	5702900	9240	9240	9240	9240	0
144	20231102	181500	5702900	9240	9240	9240	9240	0
145	20231102	181400	5702900	9240	9240	9240	9240	0
146	20231102	181300	5702900	9240	9240	9240	9240	0
147	20231102	181200	5702900	9240	9240	9240	9240	0
148	20231102	181100	5702900	9240	9240	9240	9240	0
149	20231102	181000	5702900	9240	9240	9240	9240	0
150	20231102	180900	5702900	9240	9240	9240	9240	0
151	20231102	180800	5702900	9240	9240	9240	9240	0
152	20231102	180700	5702900	9240	9240	9240	9240	8
153	20231102	180600	5702900	9240	9240	9240	9240	0
154	20231102	180500	5702900	9240	9240	9240	9240	0
155	20231102	180400	5702900	9240	9240	9240	9240	0
156	20231102	180300	5702900	9240	9240	9240	9240	0
157	20231102	180200	5702900	9240	9240	9240	9240	0
158	20231102	180100	5702900	9240	9240	9240	9240	0
159	20231102	180000	5702900	9240	9240	9240	9240	0
160	20231102	175900	5702900	9240	9240	9240	9240	0
161	20231102	175800	5702900	9240	9240	9240	9240	0
162	20231102	175700	5702900	9240	9240	9240	9240	0
163	20231102	175600	5702900	9240	9240	9240	9240	0
164	20231102	175500	5702900	9240	9240	9240	9240	0
165	20231102	175400	5702900	9240	9240	9240	9240	0
166	20231102	175300	5702900	9240	9240	9240	9240	0
167	20231102	175200	5702900	9240	9240	9240	9240	0
168	20231102	175100	5702900	9240	9240	9240	9240	0
169	20231102	175000	5702900	9240	9240	9240	9240	0
170	20231102	174900	5702900	9240	9240	9240	9240	0
171	20231102	174800	5702900	9240	9240	9240	9240	0
172	20231102	174700	5702900	9240	9240	9240	9240	0
173	20231102	174600	5702900	9240	9240	9240	9240	0
174	20231102	174500	5702900	9240	9240	9240	9240	0
175	20231102	174400	5702900	9240	9240	9240	9240	0
176	20231102	174300	5702900	9240	9240	9240	9240	0
177	20231102	174200	5702900	9240	9240	9240	9240	0
178	20231102	174100	5702900	9240	9240	9240	9240	0
179	20231102	174000	5702900	9240	9240	9240	9240	0
180	20231102	173900	5702900	9240	9240	9240	9240	0
181	20231102	173800	5702900	9240	9240	9240	9240	0
182	20231102	173700	5702900	9240	9240	9240	9240	8
183	20231102	173600	5702900	9240	9240	9240	9240	0
184	20231102	173500	5702900	9240	9240	9240	9240	0
185	20231102	173400	5702900	9240	9240	9240	9240	0
186	20231102	173300	5702900	9240	9240	9240	9240	0
187	20231102	173200	5702900	9240	9240	9240	9240	0
188	20231102	173100	5702900	9240	9240	9240	9240	0
189	20231102	173000	5702900	9240	9240	9240	9240	0
190	20231102	172900	5702900	9240	9240	9240	9240	0
191	20231102	172800	5702900	9240	9240	9240	9240	0
192	20231102	172700	5702900	9240	9240	9240	9240	0
193	20231102	172600	5702900	9240	9240	9240	9240	0
194	20231102	172500	5702900	9240	9240	9240	9240	0
195	20231102	172400	5702900	9240	9240	9240	9240	0
196	20231102	172300	5702900	9240	9240	9240	9240	0
197	20231102	172200	5702900	9240	9240	9240	9240	0
198	20231102	172100	5702900	9240	9240	9240	9240	0
199	20231102	172000	5702900	9240	9240	9240	9240	0
200	20231102	171900	5702900	9240	9240	9240	9240	0
201	20231102	171800	5702900	9240	9240	9240	9240	0
202	20231102	171700	5702900	9240	9240	9240	9240	0
203	20231102	171600	5702900	9240	9240	9240	9240	0
204	20231102	171500	5702900	9240	9240	9240	9240	0
205	20231102	171400	5702900	9240	9240	9240	9240	0
206	20231102	171300	5702900	9240	9240	9240	9240	0
207	20231102	171200	5702900	9240	9240	9240	9240	0
208	20231102	171100	5702900	9240	9240	9240	9240	0
209	20231102	171000	5702900	9240	9240	9240	9240	0
210	20231102	170900	5702900	9240	9240	9240	9240	0
211	20231102	170800	5702900	9240	9240	9240	9240	0
212	20231102	170700	5702900	9240	9240	9240	9240	8
213	20231102	170600	5702900	9240	9240	9240	9240	0
214	20231102	170500	5702900	9240	9240	9240	9240	0
215	20231102	170400	5702900	9240	9240	9240	9240	0
216	20231102	170300	5702900	9240	9240	9240	9240	0
217	20231102	170200	5702900	9240	9240	9240	9240	0
218	20231102	170100	5702900	9240	9240	9240	9240	0
219	20231102	170000	5702900	9240	9240	9240	9240	0
220	20231102	165900	5702900	9240	9240	9240	9240	0
221	20231102	165800	5702900	9240	9240	9240	9240	0
222	20231102	165700	5702900	9240	9240	9240	9240	0
223	20231102	165600	5702900	9240	9240	9240	9240	0
224	20231102	165500	5702900	9240	9240	9240	9240	0
225	20231102	165400	5702900	9240	9240	9240	9240	0
226	20231102	165300	5702900	9240	9240	9240	9240	0
227	20231102	165200	5702900	9240	9240	9240	9240	0
228	20231102	165100	5702900	9240	9240	9240	9240	0
229	20231102	165000	5702900	9240	9240	9240	9240	0
230	20231102	164900	5702900	9240	9240	9240	9240	0
231	20231102	164800	5702900	9240	9240	9240	9240	0
232	20231102	164700	5702900	9240	9240	9240	9240	0
233	20231102	164600	5702900	9240	9240	9240	9240	0
234	20231102	164500	5702900	9240	9240	9240	9240	0
235	20231102	164400	5702900	9240	9240	9240	9240	0
236	20231102	164300	5702900	9240	9240	9240	9240	0
237	20231102	164200	5702900	9240	9240	9240	9240	0
238	20231102	164100	5702900	9240	9240	9240	9240	0
239	20231102	164000	5702900	9240	9240	9240	9240	0
240	20231102	163900	5702900	9240	9240	9240	9240	0
241	20231102	163800	5702900	9240	9240	9240	9240	0
242	20231102	163700	5702900	9240	9240	9240	9240	8
243	20231102	163600	5702900	9240	9240	9240	9240	0
244	20231102	163500	5702900	9240	9240	9240	9240	0
245	20231102	163400	5702900	9240	9240	9240	9240	0
246	20231102	163300	5702900	9240	9240	9240	9240	0
247	20231102	163200	5702900	9240	9240	9240	9240	0
248	20231102	163100	5702900	9240	9240	9240	9240	0
249	20231102	163000	5702900	9240	9240	9240	9240	0
250	20231102	162900	5702900	9240	9240	9240	9240	0
251	20231102	162800	5702900	9240	9240	9240	9240	0
252	20231102	162700	5702900	9240	9240	9240	9240	0
253	20231102	162600	5702900	9240	9240	9240	9240	0
254	20231102	162500	5702900	9240	9240	9240	9240	0
255	20231102	162400	5702900	9240	9240	9240	9240	0
256	20231102	162300	5702900	9240	9240	9240	9240	0
257	20231102	162200	5702900	9240	9240	9240	9240	0
258	20231102	162100	5702900	9240	9240	9240	9240	0
259	20231102	162000	5702900	9240	9240	9240	9240	0
260	20231102	161900	5702900	9240	9240	9240	9240	0
261	20231102	161800	5702900	9240	9240	9240	9240	0
262	20231102	161700	5702900	9240	9240	9240	9240	0
263	20231102	161600	5702900	9240	9240	9240	9240	0
264	20231102	161500	5702900	9240	9240	9240	9240	0
265	20231102	161400	5702900	9240	9240	9240	9240	0
266	20231102	161300	5702900	9240	9240	9240	9240	0
267	20231102	161200	5702900	9240	9240	9240	9240	0
268	20231102	161100	5702900	9240	9240	9240	9240	0
269	20231102	161000	5702900	9240	9240	9240	9240	0
270	20231102	160900	5702900	9240	9240	9240	9240	0
271	20231102	160800	5702900	9240	9240	9240	9240	0
272	20231102	160700	5702900	9240	9240	9240	9240	8
273	20231102	160600	5702900	9240	9240	9240	9240	0
274	20231102	160500	5702900	9240	9240	9240	9240	0
275	20231102	160400	5702900	9240	9240	9240	9240	0
276	20231102	160300	5702900	9240	9240	9240	9240	0
277	20231102	160200	5702900	9240	9240	9240	9240	0
278	20231102	160100	5702900	9240	9240	9240	9240	0
279	20231102	160000	5702900	9240	9240	9240	9240	0
280	20231102	155900	5702900	9240	9240	9240	9240	0
281	20231102	155800	5702900	9240	9240	9240	9240	0
282	20231102	155700	5702900	9240	9240	9240	9240	0
283	20231102	155600	5702900	9240	9240	9240	9240	0
284	20231102	155500	5702900	9240	9240	9240	9240	0
285	20231102	155400	5702900	9240	9240	9240	9240	0
286	20231102	155300	5702900	9240	9240	9240	9240	0
287	20231102	155200	5702900	9240	9240	9240	9240	0
288	20231102	155100	5702900	9240	9240	9240	9240	0
289	20231102	155000	5702900	9240	9240	9240	9240	0
290	20231102	154900	5702900	9240	9240	9240	9240	0
291	20231102	154800	5702900	9240	9240	9240	9240	0
292	20231102	154700	5702900	9240	9240	9240	9240	0
293	20231102	154600	5702900	9240	9240	9240	9240	0
294	20231102	154500	5702900	9240	9240	9240	9240	0
295	20231102	154400	5702900	9240	9240	9240	9240	0
296	20231102	154300	5702900	9240	9240	9240	9240	0
297	20231102	154200	5702900	9240	9240	9240	9240	0
298	20231102	154100	5702900	9240	9240	9240	9240	0
299	20231102	154000	5702900	9240	9240	9240	9240	0
300	20231102	153900	5702900	9240	9240	9240	9240	0
301	20231102	153800	5702900	9240	9240	9240	9240	0
302	20231102	153700	5702900	9240	9240	9240	9240	8
303	20231102	153600	5702900	9240	9240	9240	9240	0
304	20231102	153500	5702900	9240	9240	9240	9240	0
305	20231102	153400	5702900	9240	9240	9240	9240	0
306	20231102	153300	5702900	9240	9240	9240	9240	0
307	20231102	153200	5702900	9240	9240	9240	9240	0
308	20231102	153100	5702900	9240	9240	9240	9240	0
309	20231102	153000	5702900	9240	9240	9240	9240	0
310	20231102	152900	5702900	9240	9240	9240	9240	0
311	20231102	152800	5702900	9240	9240	9240	9240	0
312	20231102	152700	5702900	9240	9240	9240	9240	0
313	20231102	152600	5702900	9240	9240	9240	9240	0
314	20231102	152500	5702900	9240	9240	9240	9240	0
315	20231102	152400	5702900	9240	9240	9240	9240	0
316	20231102	152300	5702900	9240	9240	9240	9240	0
317	20231102	152200	5702900	9240	9240	9240	9240	0
318	20231102	152100	5702900	9240	9240	9240	9240	0
319	20231102	152000	5702900	9240	9240	9240	9240	0
320	20231102	151900	5702900	9240	9240	9240	9240	0
321	20231102	151800	5702900	9240	9240	9240	9240	0
322	20231102	151700	5702900	9240	9240	9240	9240	8
323	20231102	151600	5628980	9240	9240	9240	9240	0
324	20231102	151500	5628980	9240	9240	9240	9240	0
325	20231102	151400	5628980	9240	9240	9240	9240	0
326	20231102	151300	5628980	9240	9240	9240	9240	0
327	20231102	151200	5628980	9240	9240	9240	9240	9
328	20231102	151100	5545820	9240	9240	9240	9240	0
329	20231102	151000	5545820	9240	9240	9240	9240	0
330	20231102	150900	5545820	9240	9240	9240	9240	0
331	20231102	150800	5545820	9240	9240	9240	9240	0
332	20231102	150700	5545820	9240	9240	9240	9240	0
333	20231102	150600	5545820	9240	9240	9240	9240	50
334	20231102	150500	5083820	9250	9250	9250	9250	0
335	20231102	150400	5083820	9250	9250	9250	9250	0
336	20231102	150300	5083820	9250	9250	9250	9250	0
337	20231102	150200	5083820	9250	9250	9250	9250	0
338	20231102	150100	5083820	9250	9240	9250	9240	40
339	20231102	150000	4714170	9240	9240	9240	9240	0
340	20231102	145900	4714170	9240	9240	9240	9240	50
341	20231102	145800	4252170	9240	9240	9240	9240	0
342	20231102	145700	4252170	9240	9240	9240	9240	0
343	20231102	145600	4252170	9240	9240	9240	9240	0
344	20231102	145500	4252170	9240	9240	9240	9240	0
345	20231102	145400	4252170	9240	9240	9240	9240	0
346	20231102	145300	4252170	9240	9240	9240	9240	0
347	20231102	145200	4252170	9240	9240	9240	9240	0
348	20231102	145100	4252170	9240	9240	9240	9240	0
349	20231102	145000	4252170	9240	9240	9240	9240	0
350	20231102	144900	4252170	9240	9240	9240	9240	0
351	20231102	144800	4252170	9240	9240	9240	9240	0
352	20231102	144700	4252170	9240	9240	9240	9240	0
353	20231102	144600	4252170	9240	9240	9240	9240	0
354	20231102	144500	4252170	9240	9240	9240	9240	0
355	20231102	144400	4252170	9240	9240	9240	9240	0
356	20231102	144300	4252170	9240	9240	9240	9240	0
357	20231102	144200	4252170	9240	9240	9240	9240	0
358	20231102	144100	4252170	9240	9240	9240	9240	0
359	20231102	144000	4252170	9240	9240	9240	9240	0
360	20231102	143900	4252170	9240	9240	9240	9240	0
361	20231102	143800	4252170	9240	9240	9240	9240	0
362	20231102	143700	4252170	9240	9240	9240	9240	0
363	20231102	143600	4252170	9240	9240	9240	9240	0
364	20231102	143500	4252170	9240	9240	9240	9240	0
365	20231102	143400	4252170	9240	9240	9240	9240	2
366	20231102	143300	4233690	9200	9200	9200	9200	0
367	20231102	143200	4233690	9200	9200	9200	9200	0
368	20231102	143100	4233690	9200	9240	9240	9200	20
369	20231102	143000	4049650	9210	9230	9240	9210	5
370	20231102	142900	4003530	9210	9210	9210	9210	8
371	20231102	142800	3929850	9600	9600	9600	9600	0
372	20231102	142700	3929850	9600	9600	9600	9600	0
373	20231102	142600	3929850	9600	9600	9600	9600	0
374	20231102	142500	3929850	9600	9600	9600	9600	0
375	20231102	142400	3929850	9600	9600	9600	9600	0
376	20231102	142300	3929850	9600	9600	9600	9600	0
377	20231102	142200	3929850	9600	9600	9600	9600	0
378	20231102	142100	3929850	9600	9600	9600	9600	0
379	20231102	142000	3929850	9600	9600	9600	9600	0
380	20231102	141900	3929850	9600	9600	9600	9600	0
381	20231102	141800	3929850	9600	9600	9600	9600	0
382	20231102	141700	3929850	9600	9600	9600	9600	0
383	20231102	141600	3929850	9600	9600	9600	9600	0
384	20231102	141500	3929850	9600	9600	9600	9600	0
385	20231102	141400	3929850	9600	9600	9600	9600	0
386	20231102	141300	3929850	9600	9600	9600	9600	0
387	20231102	141200	3929850	9600	9600	9600	9600	0
388	20231102	141100	3929850	9600	9600	9600	9600	0
389	20231102	141000	3929850	9600	9600	9600	9600	0
390	20231102	140900	3929850	9600	9600	9600	9600	0
391	20231102	140800	3929850	9600	9600	9600	9600	0
392	20231102	140700	3929850	9600	9600	9600	9600	0
393	20231102	140600	3929850	9600	9600	9600	9600	0
394	20231102	140500	3929850	9600	9600	9600	9600	0
395	20231102	140400	3929850	9600	9600	9600	9600	0
396	20231102	140300	3929850	9600	9600	9600	9600	0
397	20231102	140200	3929850	9600	9600	9600	9600	0
398	20231102	140100	3929850	9600	9600	9600	9600	0
399	20231102	140000	3929850	9600	9600	9600	9600	0
400	20231102	135900	3929850	9600	9600	9600	9600	0
401	20231102	135800	3929850	9600	9600	9600	9600	0
402	20231102	135700	3929850	9600	9600	9600	9600	0
403	20231102	135600	3929850	9600	9600	9600	9600	0
404	20231102	135500	3929850	9600	9600	9600	9600	0
405	20231102	135400	3929850	9600	9600	9600	9600	0
406	20231102	135300	3929850	9600	9600	9600	9600	0
407	20231102	135200	3929850	9600	9600	9600	9600	0
408	20231102	135100	3929850	9600	9600	9600	9600	0
409	20231102	135000	3929850	9600	9600	9600	9600	0
410	20231102	134900	3929850	9600	9600	9600	9600	0
411	20231102	134800	3929850	9600	9600	9600	9600	0
412	20231102	134700	3929850	9600	9600	9600	9600	0
413	20231102	134600	3929850	9600	9600	9600	9600	0
414	20231102	134500	3929850	9600	9600	9600	9600	0
415	20231102	134400	3929850	9600	9600	9600	9600	0
416	20231102	134300	3929850	9600	9600	9600	9600	0
417	20231102	134200	3929850	9600	9600	9600	9600	0
418	20231102	134100	3929850	9600	9600	9600	9600	0
419	20231102	134000	3929850	9600	9600	9600	9600	0
420	20231102	133900	3929850	9600	9600	9600	9600	0
421	20231102	133800	3929850	9600	9600	9600	9600	0
422	20231102	133700	3929850	9600	9600	9600	9600	0
423	20231102	133600	3929850	9600	9600	9600	9600	0
424	20231102	133500	3929850	9600	9600	9600	9600	0
425	20231102	133400	3929850	9600	9600	9600	9600	0
426	20231102	133300	3929850	9600	9600	9600	9600	0
427	20231102	133200	3929850	9600	9600	9600	9600	0
428	20231102	133100	3929850	9600	9600	9600	9600	0
429	20231102	133000	3929850	9600	9600	9600	9600	0
430	20231102	132900	3929850	9600	9600	9600	9600	0
431	20231102	132800	3929850	9600	9600	9600	9600	0
432	20231102	132700	3929850	9600	9600	9600	9600	0
433	20231102	132600	3929850	9600	9600	9600	9600	0
434	20231102	132500	3929850	9600	9600	9600	9600	0
435	20231102	132400	3929850	9600	9600	9600	9600	0
436	20231102	132300	3929850	9600	9600	9600	9600	0
437	20231102	132200	3929850	9600	9600	9600	9600	0
438	20231102	132100	3929850	9600	9600	9600	9600	0
439	20231102	132000	3929850	9600	9600	9600	9600	0
440	20231102	131900	3929850	9600	9600	9600	9600	0
441	20231102	131800	3929850	9600	9600	9600	9600	0
442	20231102	131700	3929850	9600	9600	9600	9600	0
443	20231102	131600	3929850	9600	9600	9600	9600	0
444	20231102	131500	3929850	9600	9600	9600	9600	0
445	20231102	131400	3929850	9600	9600	9600	9600	0
446	20231102	131300	3929850	9600	9600	9600	9600	0
447	20231102	131200	3929850	9600	9600	9600	9600	0
448	20231102	131100	3929850	9600	9600	9600	9600	0
449	20231102	131000	3929850	9600	9600	9600	9600	0
450	20231102	130900	3929850	9600	9600	9600	9600	0
451	20231102	130800	3929850	9600	9600	9600	9600	0
452	20231102	130700	3929850	9600	9600	9600	9600	0
453	20231102	130600	3929850	9600	9600	9600	9600	0
454	20231102	130500	3929850	9600	9600	9600	9600	0
455	20231102	130400	3929850	9600	9600	9600	9600	0
456	20231102	130300	3929850	9600	9600	9600	9600	0
457	20231102	130200	3929850	9600	9600	9600	9600	0
458	20231102	130100	3929850	9600	9600	9600	9600	0
459	20231102	130000	3929850	9600	9600	9600	9600	0
460	20231102	125900	3929850	9600	9600	9600	9600	0
461	20231102	125800	3929850	9600	9600	9600	9600	0
462	20231102	125700	3929850	9600	9600	9600	9600	0
463	20231102	125600	3929850	9600	9600	9600	9600	0
464	20231102	125500	3929850	9600	9600	9600	9600	0
465	20231102	125400	3929850	9600	9600	9600	9600	0
466	20231102	125300	3929850	9600	9600	9600	9600	0
467	20231102	125200	3929850	9600	9600	9600	9600	0
468	20231102	125100	3929850	9600	9600	9600	9600	0
469	20231102	125000	3929850	9600	9600	9600	9600	0
470	20231102	124900	3929850	9600	9600	9600	9600	0
471	20231102	124800	3929850	9600	9600	9600	9600	0
472	20231102	124700	3929850	9600	9600	9600	9600	0
473	20231102	124600	3929850	9600	9600	9600	9600	0
474	20231102	124500	3929850	9600	9600	9600	9600	0
475	20231102	124400	3929850	9600	9600	9600	9600	0
476	20231102	124300	3929850	9600	9600	9600	9600	0
477	20231102	124200	3929850	9600	9600	9600	9600	0
478	20231102	124100	3929850	9600	9600	9600	9600	0
479	20231102	124000	3929850	9600	9600	9600	9600	0
480	20231102	123900	3929850	9600	9600	9600	9600	0
481	20231102	123800	3929850	9600	9600	9600	9600	0
482	20231102	123700	3929850	9600	9600	9600	9600	0
483	20231102	123600	3929850	9600	9600	9600	9600	0
484	20231102	123500	3929850	9600	9600	9600	9600	0
485	20231102	123400	3929850	9600	9600	9600	9600	0
486	20231102	123300	3929850	9600	9600	9600	9600	0
487	20231102	123200	3929850	9600	9600	9600	9600	0
488	20231102	123100	3929850	9600	9600	9600	9600	0
489	20231102	123000	3929850	9600	9600	9600	9600	0
490	20231102	122900	3929850	9600	9600	9600	9600	0
491	20231102	122800	3929850	9600	9600	9600	9600	0
492	20231102	122700	3929850	9600	9600	9600	9600	0
493	20231102	122600	3929850	9600	9600	9600	9600	0
494	20231102	122500	3929850	9600	9600	9600	9600	0
495	20231102	122400	3929850	9600	9600	9600	9600	0
496	20231102	122300	3929850	9600	9600	9600	9600	0
497	20231102	122200	3929850	9600	9600	9600	9600	0
498	20231102	122100	3929850	9600	9600	9600	9600	0
499	20231102	122000	3929850	9600	9600	9600	9600	0
500	20231102	121900	3929850	9600	9600	9600	9600	0
501	20231102	121800	3929850	9600	9600	9600	9600	0
502	20231102	121700	3929850	9600	9600	9600	9600	0
503	20231102	121600	3929850	9600	9600	9600	9600	0
504	20231102	121500	3929850	9600	9600	9600	9600	0
505	20231102	121400	3929850	9600	9600	9600	9600	0
506	20231102	121300	3929850	9600	9600	9600	9600	0
507	20231102	121200	3929850	9600	9600	9600	9600	0
508	20231102	121100	3929850	9600	9600	9600	9600	0
509	20231102	121000	3929850	9600	9600	9600	9600	0
510	20231102	120900	3929850	9600	9600	9600	9600	0
511	20231102	120800	3929850	9600	9600	9600	9600	0
512	20231102	120700	3929850	9600	9600	9600	9600	0
513	20231102	120600	3929850	9600	9600	9600	9600	0
514	20231102	120500	3929850	9600	9600	9600	9600	0
515	20231102	120400	3929850	9600	9600	9600	9600	0
516	20231102	120300	3929850	9600	9600	9600	9600	0
517	20231102	120200	3929850	9600	9600	9600	9600	0
518	20231102	120100	3929850	9600	9600	9600	9600	0
519	20231102	120000	3929850	9600	9600	9600	9600	0
520	20231102	115900	3929850	9600	9600	9600	9600	0
521	20231102	115800	3929850	9600	9600	9600	9600	0
522	20231102	115700	3929850	9600	9600	9600	9600	0
523	20231102	115600	3929850	9600	9600	9600	9600	0
524	20231102	115500	3929850	9600	9600	9600	9600	0
525	20231102	115400	3929850	9600	9600	9600	9600	0
526	20231102	115300	3929850	9600	9600	9600	9600	0
527	20231102	115200	3929850	9600	9600	9600	9600	0
528	20231102	115100	3929850	9600	9600	9600	9600	0
529	20231102	115000	3929850	9600	9600	9600	9600	0
530	20231102	114900	3929850	9600	9600	9600	9600	0
531	20231102	114800	3929850	9600	9600	9600	9600	0
532	20231102	114700	3929850	9600	9600	9600	9600	0
533	20231102	114600	3929850	9600	9600	9600	9600	0
534	20231102	114500	3929850	9600	9600	9600	9600	0
535	20231102	114400	3929850	9600	9600	9600	9600	0
536	20231102	114300	3929850	9600	9600	9600	9600	0
537	20231102	114200	3929850	9600	9600	9600	9600	0
538	20231102	114100	3929850	9600	9600	9600	9600	0
539	20231102	114000	3929850	9600	9600	9600	9600	0
540	20231102	113900	3929850	9600	9600	9600	9600	0
541	20231102	113800	3929850	9600	9600	9600	9600	0
542	20231102	113700	3929850	9600	9600	9600	9600	0
543	20231102	113600	3929850	9600	9600	9600	9600	0
544	20231102	113500	3929850	9600	9600	9600	9600	0
545	20231102	113400	3929850	9600	9600	9600	9600	0
546	20231102	113300	3929850	9600	9600	9600	9600	0
547	20231102	113200	3929850	9600	9600	9600	9600	0
548	20231102	113100	3929850	9600	9600	9600	9600	0
549	20231102	113000	3929850	9600	9600	9600	9600	0
550	20231102	112900	3929850	9600	9600	9600	9600	0
551	20231102	112800	3929850	9600	9600	9600	9600	0
552	20231102	112700	3929850	9600	9600	9600	9600	0
553	20231102	112600	3929850	9600	9600	9600	9600	0
554	20231102	112500	3929850	9600	9600	9600	9600	0
555	20231102	112400	3929850	9600	9600	9600	9600	0
556	20231102	112300	3929850	9600	9600	9600	9600	0
557	20231102	112200	3929850	9600	9600	9600	9600	0
558	20231102	112100	3929850	9600	9600	9600	9600	0
559	20231102	112000	3929850	9600	9600	9600	9600	0
560	20231102	111900	3929850	9600	9600	9600	9600	0
561	20231102	111800	3929850	9600	9600	9600	9600	0
562	20231102	111700	3929850	9600	9600	9600	9600	0
563	20231102	111600	3929850	9600	9600	9600	9600	0
564	20231102	111500	3929850	9600	9600	9600	9600	0
565	20231102	111400	3929850	9600	9600	9600	9600	0
566	20231102	111300	3929850	9600	9600	9600	9600	0
567	20231102	111200	3929850	9600	9400	9600	9400	25
568	20231102	111100	3694650	9400	9400	9400	9400	0
569	20231102	111000	3694650	9400	9400	9400	9400	0
570	20231102	110900	3694650	9400	9400	9400	9400	0
571	20231102	110800	3694650	9400	9400	9400	9400	0
572	20231102	110700	3694650	9400	9400	9400	9400	0
573	20231102	110600	3694650	9400	9400	9400	9400	0
574	20231102	110500	3694650	9400	9400	9400	9400	70
575	20231102	110400	3036650	9400	9400	9400	9400	0
576	20231102	110300	3036650	9400	9400	9400	9400	0
577	20231102	110200	3036650	9400	9400	9400	9400	0
578	20231102	110100	3036650	9400	9400	9400	9400	0
579	20231102	110000	3036650	9400	9400	9400	9400	30
580	20231102	105900	2754650	9400	9400	9400	9400	40
581	20231102	105800	2378650	9400	9400	9400	9400	0
582	20231102	105700	2378650	9400	9400	9400	9400	0
583	20231102	105600	2378650	9400	9500	9500	9400	225
584	20231102	105500	247650	9790	9790	9790	9790	0
585	20231102	105400	247650	9790	9790	9790	9790	0
586	20231102	105300	247650	9790	9790	9790	9790	0
587	20231102	105200	247650	9790	9790	9790	9790	5
588	20231102	105100	198700	9800	9800	9800	9800	0
589	20231102	105000	198700	9800	9800	9800	9800	0
590	20231102	104900	198700	9800	9800	9800	9800	0
591	20231102	104800	198700	9800	9800	9800	9800	0
592	20231102	104700	198700	9800	9800	9800	9800	0
593	20231102	104600	198700	9800	9800	9800	9800	0
594	20231102	104500	198700	9800	9800	9800	9800	0
595	20231102	104400	198700	9800	9800	9800	9800	0
596	20231102	104300	198700	9800	9800	9800	9800	0
597	20231102	104200	198700	9800	9800	9800	9800	0
598	20231102	104100	198700	9800	9800	9800	9800	0
599	20231102	104000	198700	9800	9800	9800	9800	0
600	20231102	103900	198700	9800	9800	9800	9800	0
601	20231102	103800	198700	9800	9800	9800	9800	0
602	20231102	103700	198700	9800	9800	9800	9800	0
603	20231102	103600	198700	9800	9800	9800	9800	0
604	20231102	103500	198700	9800	9800	9800	9800	0
605	20231102	103400	198700	9800	9800	9800	9800	0
606	20231102	103300	198700	9800	9800	9800	9800	0
607	20231102	103200	198700	9800	9800	9800	9800	0
608	20231102	103100	198700	9800	9800	9800	9800	0
609	20231102	103000	198700	9800	9800	9800	9800	0
610	20231102	102900	198700	9800	9600	9800	9600	5
611	20231102	102800	150500	9600	9600	9600	9600	0
612	20231102	102700	150500	9600	9390	9600	9390	15
613	20231102	102600	9390	9390	9390	9390	9390	0
614	20231102	102500	9390	9390	9390	9390	9390	0
615	20231102	102400	9390	9390	9390	9390	9390	0
616	20231102	102300	9390	9390	9390	9390	9390	0
617	20231102	102200	9390	9390	9390	9390	9390	0
618	20231102	102100	9390	9390	9390	9390	9390	0
619	20231102	102000	9390	9390	9390	9390	9390	0
620	20231102	101900	9390	9390	9390	9390	9390	0
621	20231102	101800	9390	9390	9390	9390	9390	0
622	20231102	101700	9390	9390	9390	9390	9390	0
623	20231102	101600	9390	9390	9390	9390	9390	0
624	20231102	101500	9390	9390	9390	9390	9390	0
625	20231102	101400	9390	9390	9390	9390	9390	0
626	20231102	101300	9390	9390	9390	9390	9390	0
627	20231102	101200	9390	9390	9390	9390	9390	0
628	20231102	101100	9390	9390	9390	9390	9390	0
629	20231102	101000	9390	9390	9390	9390	9390	0
630	20231102	100900	9390	9390	9390	9390	9390	0
631	20231102	100800	9390	9390	9390	9390	9390	0
632	20231102	100700	9390	9390	9390	9390	9390	0
633	20231102	100600	9390	9390	9390	9390	9390	0
634	20231102	100500	9390	9390	9390	9390	9390	0
635	20231102	100400	9390	9390	9390	9390	9390	0
636	20231102	100300	9390	9390	9390	9390	9390	0
637	20231102	100200	9390	9390	9390	9390	9390	0
638	20231102	100100	9390	9390	9390	9390	9390	0
639	20231102	100000	9390	9390	9390	9390	9390	0
640	20231102	095900	9390	9390	9390	9390	9390	0
641	20231102	095800	9390	9390	9390	9390	9390	0
642	20231102	095700	9390	9390	9390	9390	9390	0
643	20231102	095600	9390	9390	9390	9390	9390	0
644	20231102	095500	9390	9390	9390	9390	9390	0
645	20231102	095400	9390	9390	9390	9390	9390	0
646	20231102	095300	9390	9390	9390	9390	9390	0
647	20231102	095200	9390	9390	9390	9390	9390	0
648	20231102	095100	9390	9390	9390	9390	9390	0
649	20231102	095000	9390	9390	9390	9390	9390	0
650	20231102	094900	9390	9390	9390	9390	9390	0
651	20231102	094800	9390	9390	9390	9390	9390	0
652	20231102	094700	9390	9390	9390	9390	9390	0
653	20231102	094600	9390	9390	9390	9390	9390	0
654	20231102	094500	9390	9390	9390	9390	9390	0
655	20231102	094400	9390	9390	9390	9390	9390	0
656	20231102	094300	9390	9390	9390	9390	9390	0
657	20231102	094200	9390	9390	9390	9390	9390	0
658	20231102	094100	9390	9390	9390	9390	9390	0
659	20231102	094000	9390	9390	9390	9390	9390	0
660	20231102	093900	9390	9390	9390	9390	9390	0
661	20231102	093800	9390	9390	9390	9390	9390	0
662	20231102	093700	9390	9390	9390	9390	9390	0
663	20231102	093600	9390	9390	9390	9390	9390	0
664	20231102	093500	9390	9390	9390	9390	9390	0
665	20231102	093400	9390	9390	9390	9390	9390	0
666	20231102	093300	9390	9390	9390	9390	9390	0
667	20231102	093200	9390	9390	9390	9390	9390	0
668	20231102	093100	9390	9390	9390	9390	9390	0
669	20231102	093000	9390	9390	9390	9390	9390	0
670	20231102	092900	9390	9390	9390	9390	9390	0
671	20231102	092800	9390	9390	9390	9390	9390	0
672	20231102	092700	9390	9390	9390	9390	9390	0
673	20231102	092600	9390	9390	9390	9390	9390	0
674	20231102	092500	9390	9390	9390	9390	9390	0
675	20231102	092400	9390	9390	9390	9390	9390	0
676	20231102	092300	9390	9390	9390	9390	9390	0
677	20231102	092200	9390	9390	9390	9390	9390	0
678	20231102	092100	9390	9390	9390	9390	9390	0
679	20231102	092000	9390	9390	9390	9390	9390	0
680	20231102	091900	9390	9390	9390	9390	9390	0
681	20231102	091800	9390	9390	9390	9390	9390	0
682	20231102	091700	9390	9390	9390	9390	9390	0
683	20231102	091600	9390	9390	9390	9390	9390	0
684	20231102	091500	9390	9390	9390	9390	9390	0
685	20231102	091400	9390	9390	9390	9390	9390	0
686	20231102	091300	9390	9390	9390	9390	9390	0
687	20231102	091200	9390	9390	9390	9390	9390	0
688	20231102	091100	9390	9390	9390	9390	9390	0
689	20231102	091000	9390	9390	9390	9390	9390	0
690	20231102	090900	9390	9390	9390	9390	9390	0
691	20231102	090800	9390	9390	9390	9390	9390	0
692	20231102	090700	9390	9390	9390	9390	9390	0
693	20231102	090600	9390	9390	9390	9390	9390	1
694	20231102	090500	0	9230	9230	9230	9230	0
695	20231102	090400	0	9230	9230	9230	9230	0
696	20231102	090300	0	9230	9230	9230	9230	0
697	20231102	090200	0	9230	9230	9230	9230	0
698	20231102	090100	0	9230	9230	9230	9230	0
699	20231102	090000	0	9230	9230	9230	9230	0