KissMeData/180060/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202700	1921530	9100	9100	9100	9100	3
3	20231108	202600	1921530	9100	9100	9100	9100	0
4	20231108	202500	1921530	9100	9100	9100	9100	0
5	20231108	202400	1921530	9100	9100	9100	9100	0
6	20231108	202300	1921530	9100	9100	9100	9100	0
7	20231108	202200	1921530	9100	9100	9100	9100	0
8	20231108	202100	1921530	9100	9100	9100	9100	0
9	20231108	202000	1921530	9100	9100	9100	9100	0
10	20231108	201900	1921530	9100	9100	9100	9100	0
11	20231108	201800	1921530	9100	9100	9100	9100	0
12	20231108	201700	1921530	9100	9100	9100	9100	0
13	20231108	201600	1921530	9100	9100	9100	9100	0
14	20231108	201500	1921530	9100	9100	9100	9100	0
15	20231108	201400	1921530	9100	9100	9100	9100	0
16	20231108	201300	1921530	9100	9100	9100	9100	0
17	20231108	201200	1921530	9100	9100	9100	9100	0
18	20231108	201100	1921530	9100	9100	9100	9100	0
19	20231108	201000	1921530	9100	9100	9100	9100	0
20	20231108	200900	1921530	9100	9100	9100	9100	0
21	20231108	200800	1921530	9100	9100	9100	9100	0
22	20231108	200700	1921530	9100	9100	9100	9100	0
23	20231108	200600	1921530	9100	9100	9100	9100	0
24	20231108	200500	1921530	9100	9100	9100	9100	0
25	20231108	200400	1921530	9100	9100	9100	9100	0
26	20231108	200300	1921530	9100	9100	9100	9100	0
27	20231108	200200	1921530	9100	9100	9100	9100	0
28	20231108	200100	1921530	9100	9100	9100	9100	0
29	20231108	200000	1921530	9100	9100	9100	9100	0
30	20231108	195900	1921530	9100	9100	9100	9100	0
31	20231108	195800	1921530	9100	9100	9100	9100	0
32	20231108	195700	1921530	9100	9100	9100	9100	3
33	20231108	195600	1921530	9100	9100	9100	9100	0
34	20231108	195500	1921530	9100	9100	9100	9100	0
35	20231108	195400	1921530	9100	9100	9100	9100	0
36	20231108	195300	1921530	9100	9100	9100	9100	0
37	20231108	195200	1921530	9100	9100	9100	9100	0
38	20231108	195100	1921530	9100	9100	9100	9100	0
39	20231108	195000	1921530	9100	9100	9100	9100	0
40	20231108	194900	1921530	9100	9100	9100	9100	0
41	20231108	194800	1921530	9100	9100	9100	9100	0
42	20231108	194700	1921530	9100	9100	9100	9100	0
43	20231108	194600	1921530	9100	9100	9100	9100	0
44	20231108	194500	1921530	9100	9100	9100	9100	0
45	20231108	194400	1921530	9100	9100	9100	9100	0
46	20231108	194300	1921530	9100	9100	9100	9100	0
47	20231108	194200	1921530	9100	9100	9100	9100	0
48	20231108	194100	1921530	9100	9100	9100	9100	0
49	20231108	194000	1921530	9100	9100	9100	9100	0
50	20231108	193900	1921530	9100	9100	9100	9100	0
51	20231108	193800	1921530	9100	9100	9100	9100	0
52	20231108	193700	1921530	9100	9100	9100	9100	0
53	20231108	193600	1921530	9100	9100	9100	9100	0
54	20231108	193500	1921530	9100	9100	9100	9100	0
55	20231108	193400	1921530	9100	9100	9100	9100	0
56	20231108	193300	1921530	9100	9100	9100	9100	0
57	20231108	193200	1921530	9100	9100	9100	9100	0
58	20231108	193100	1921530	9100	9100	9100	9100	0
59	20231108	193000	1921530	9100	9100	9100	9100	0
60	20231108	192900	1921530	9100	9100	9100	9100	0
61	20231108	192800	1921530	9100	9100	9100	9100	0
62	20231108	192700	1921530	9100	9100	9100	9100	3
63	20231108	192600	1921530	9100	9100	9100	9100	0
64	20231108	192500	1921530	9100	9100	9100	9100	0
65	20231108	192400	1921530	9100	9100	9100	9100	0
66	20231108	192300	1921530	9100	9100	9100	9100	0
67	20231108	192200	1921530	9100	9100	9100	9100	0
68	20231108	192100	1921530	9100	9100	9100	9100	0
69	20231108	192000	1921530	9100	9100	9100	9100	0
70	20231108	191900	1921530	9100	9100	9100	9100	0
71	20231108	191800	1921530	9100	9100	9100	9100	0
72	20231108	191700	1921530	9100	9100	9100	9100	0
73	20231108	191600	1921530	9100	9100	9100	9100	0
74	20231108	191500	1921530	9100	9100	9100	9100	0
75	20231108	191400	1921530	9100	9100	9100	9100	0
76	20231108	191300	1921530	9100	9100	9100	9100	0
77	20231108	191200	1921530	9100	9100	9100	9100	0
78	20231108	191100	1921530	9100	9100	9100	9100	0
79	20231108	191000	1921530	9100	9100	9100	9100	0
80	20231108	190900	1921530	9100	9100	9100	9100	0
81	20231108	190800	1921530	9100	9100	9100	9100	0
82	20231108	190700	1921530	9100	9100	9100	9100	0
83	20231108	190600	1921530	9100	9100	9100	9100	0
84	20231108	190500	1921530	9100	9100	9100	9100	0
85	20231108	190400	1921530	9100	9100	9100	9100	0
86	20231108	190300	1921530	9100	9100	9100	9100	0
87	20231108	190200	1921530	9100	9100	9100	9100	0
88	20231108	190100	1921530	9100	9100	9100	9100	0
89	20231108	190000	1921530	9100	9100	9100	9100	0
90	20231108	185900	1921530	9100	9100	9100	9100	0
91	20231108	185800	1921530	9100	9100	9100	9100	0
92	20231108	185700	1921530	9100	9100	9100	9100	3
93	20231108	185600	1921530	9100	9100	9100	9100	0
94	20231108	185500	1921530	9100	9100	9100	9100	0
95	20231108	185400	1921530	9100	9100	9100	9100	0
96	20231108	185300	1921530	9100	9100	9100	9100	0
97	20231108	185200	1921530	9100	9100	9100	9100	0
98	20231108	185100	1921530	9100	9100	9100	9100	0
99	20231108	185000	1921530	9100	9100	9100	9100	0
100	20231108	184900	1921530	9100	9100	9100	9100	0
101	20231108	184800	1921530	9100	9100	9100	9100	0
102	20231108	184700	1921530	9100	9100	9100	9100	0
103	20231108	184600	1921530	9100	9100	9100	9100	0
104	20231108	184500	1921530	9100	9100	9100	9100	0
105	20231108	184400	1921530	9100	9100	9100	9100	0
106	20231108	184300	1921530	9100	9100	9100	9100	0
107	20231108	184200	1921530	9100	9100	9100	9100	0
108	20231108	184100	1921530	9100	9100	9100	9100	0
109	20231108	184000	1921530	9100	9100	9100	9100	0
110	20231108	183900	1921530	9100	9100	9100	9100	0
111	20231108	183800	1921530	9100	9100	9100	9100	0
112	20231108	183700	1921530	9100	9100	9100	9100	0
113	20231108	183600	1921530	9100	9100	9100	9100	0
114	20231108	183500	1921530	9100	9100	9100	9100	0
115	20231108	183400	1921530	9100	9100	9100	9100	0
116	20231108	183300	1921530	9100	9100	9100	9100	0
117	20231108	183200	1921530	9100	9100	9100	9100	0
118	20231108	183100	1921530	9100	9100	9100	9100	0
119	20231108	183000	1921530	9100	9100	9100	9100	0
120	20231108	182900	1921530	9100	9100	9100	9100	0
121	20231108	182800	1921530	9100	9100	9100	9100	0
122	20231108	182700	1921530	9100	9100	9100	9100	3
123	20231108	182600	1921530	9100	9100	9100	9100	0
124	20231108	182500	1921530	9100	9100	9100	9100	0
125	20231108	182400	1921530	9100	9100	9100	9100	0
126	20231108	182300	1921530	9100	9100	9100	9100	0
127	20231108	182200	1921530	9100	9100	9100	9100	0
128	20231108	182100	1921530	9100	9100	9100	9100	0
129	20231108	182000	1921530	9100	9100	9100	9100	0
130	20231108	181900	1921530	9100	9100	9100	9100	0
131	20231108	181800	1921530	9100	9100	9100	9100	0
132	20231108	181700	1921530	9100	9100	9100	9100	0
133	20231108	181600	1921530	9100	9100	9100	9100	0
134	20231108	181500	1921530	9100	9100	9100	9100	0
135	20231108	181400	1921530	9100	9100	9100	9100	0
136	20231108	181300	1921530	9100	9100	9100	9100	0
137	20231108	181200	1921530	9100	9100	9100	9100	0
138	20231108	181100	1921530	9100	9100	9100	9100	0
139	20231108	181000	1921530	9100	9100	9100	9100	0
140	20231108	180900	1921530	9100	9100	9100	9100	0
141	20231108	180800	1921530	9100	9100	9100	9100	0
142	20231108	180700	1921530	9100	9100	9100	9100	0
143	20231108	180600	1921530	9100	9100	9100	9100	0
144	20231108	180500	1921530	9100	9100	9100	9100	0
145	20231108	180400	1921530	9100	9100	9100	9100	0
146	20231108	180300	1921530	9100	9100	9100	9100	0
147	20231108	180200	1921530	9100	9100	9100	9100	0
148	20231108	180100	1921530	9100	9100	9100	9100	0
149	20231108	180000	1921530	9100	9100	9100	9100	0
150	20231108	175900	1921530	9100	9100	9100	9100	0
151	20231108	175800	1921530	9100	9100	9100	9100	0
152	20231108	175700	1921530	9100	9100	9100	9100	3
153	20231108	175600	1921530	9100	9100	9100	9100	0
154	20231108	175500	1921530	9100	9100	9100	9100	0
155	20231108	175400	1921530	9100	9100	9100	9100	0
156	20231108	175300	1921530	9100	9100	9100	9100	0
157	20231108	175200	1921530	9100	9100	9100	9100	0
158	20231108	175100	1921530	9100	9100	9100	9100	0
159	20231108	175000	1921530	9100	9100	9100	9100	0
160	20231108	174900	1921530	9100	9100	9100	9100	0
161	20231108	174800	1921530	9100	9100	9100	9100	0
162	20231108	174700	1921530	9100	9100	9100	9100	0
163	20231108	174600	1921530	9100	9100	9100	9100	0
164	20231108	174500	1921530	9100	9100	9100	9100	0
165	20231108	174400	1921530	9100	9100	9100	9100	0
166	20231108	174300	1921530	9100	9100	9100	9100	0
167	20231108	174200	1921530	9100	9100	9100	9100	0
168	20231108	174100	1921530	9100	9100	9100	9100	0
169	20231108	174000	1921530	9100	9100	9100	9100	0
170	20231108	173900	1921530	9100	9100	9100	9100	0
171	20231108	173800	1921530	9100	9100	9100	9100	0
172	20231108	173700	1921530	9100	9100	9100	9100	0
173	20231108	173600	1921530	9100	9100	9100	9100	0
174	20231108	173500	1921530	9100	9100	9100	9100	0
175	20231108	173400	1921530	9100	9100	9100	9100	0
176	20231108	173300	1921530	9100	9100	9100	9100	0
177	20231108	173200	1921530	9100	9100	9100	9100	0
178	20231108	173100	1921530	9100	9100	9100	9100	0
179	20231108	173000	1921530	9100	9100	9100	9100	0
180	20231108	172900	1921530	9100	9100	9100	9100	0
181	20231108	172800	1921530	9100	9100	9100	9100	0
182	20231108	172700	1921530	9100	9100	9100	9100	3
183	20231108	172600	1921530	9100	9100	9100	9100	0
184	20231108	172500	1921530	9100	9100	9100	9100	0
185	20231108	172400	1921530	9100	9100	9100	9100	0
186	20231108	172300	1921530	9100	9100	9100	9100	0
187	20231108	172200	1921530	9100	9100	9100	9100	0
188	20231108	172100	1921530	9100	9100	9100	9100	0
189	20231108	172000	1921530	9100	9100	9100	9100	0
190	20231108	171900	1921530	9100	9100	9100	9100	0
191	20231108	171800	1921530	9100	9100	9100	9100	0
192	20231108	171700	1921530	9100	9100	9100	9100	0
193	20231108	171600	1921530	9100	9100	9100	9100	0
194	20231108	171500	1921530	9100	9100	9100	9100	0
195	20231108	171400	1921530	9100	9100	9100	9100	0
196	20231108	171300	1921530	9100	9100	9100	9100	0
197	20231108	171200	1921530	9100	9100	9100	9100	0
198	20231108	171100	1921530	9100	9100	9100	9100	0
199	20231108	171000	1921530	9100	9100	9100	9100	0
200	20231108	170900	1921530	9100	9100	9100	9100	0
201	20231108	170800	1921530	9100	9100	9100	9100	0
202	20231108	170700	1921530	9100	9100	9100	9100	0
203	20231108	170600	1921530	9100	9100	9100	9100	0
204	20231108	170500	1921530	9100	9100	9100	9100	0
205	20231108	170400	1921530	9100	9100	9100	9100	0
206	20231108	170300	1921530	9100	9100	9100	9100	0
207	20231108	170200	1921530	9100	9100	9100	9100	0
208	20231108	170100	1921530	9100	9100	9100	9100	0
209	20231108	170000	1921530	9100	9100	9100	9100	0
210	20231108	165900	1921530	9100	9100	9100	9100	0
211	20231108	165800	1921530	9100	9100	9100	9100	0
212	20231108	165700	1921530	9100	9100	9100	9100	3
213	20231108	165600	1921530	9100	9100	9100	9100	0
214	20231108	165500	1921530	9100	9100	9100	9100	0
215	20231108	165400	1921530	9100	9100	9100	9100	0
216	20231108	165300	1921530	9100	9100	9100	9100	0
217	20231108	165200	1921530	9100	9100	9100	9100	0
218	20231108	165100	1921530	9100	9100	9100	9100	0
219	20231108	165000	1921530	9100	9100	9100	9100	0
220	20231108	164900	1921530	9100	9100	9100	9100	0
221	20231108	164800	1921530	9100	9100	9100	9100	0
222	20231108	164700	1921530	9100	9100	9100	9100	0
223	20231108	164600	1921530	9100	9100	9100	9100	0
224	20231108	164500	1921530	9100	9100	9100	9100	0
225	20231108	164400	1921530	9100	9100	9100	9100	0
226	20231108	164300	1921530	9100	9100	9100	9100	0
227	20231108	164200	1921530	9100	9100	9100	9100	0
228	20231108	164100	1921530	9100	9100	9100	9100	0
229	20231108	164000	1921530	9100	9100	9100	9100	0
230	20231108	163900	1921530	9100	9100	9100	9100	0
231	20231108	163800	1921530	9100	9100	9100	9100	0
232	20231108	163700	1921530	9100	9100	9100	9100	0
233	20231108	163600	1921530	9100	9100	9100	9100	0
234	20231108	163500	1921530	9100	9100	9100	9100	0
235	20231108	163400	1921530	9100	9100	9100	9100	0
236	20231108	163300	1921530	9100	9100	9100	9100	0
237	20231108	163200	1921530	9100	9100	9100	9100	0
238	20231108	163100	1921530	9100	9100	9100	9100	0
239	20231108	163000	1921530	9100	9100	9100	9100	0
240	20231108	162900	1921530	9100	9100	9100	9100	0
241	20231108	162800	1921530	9100	9100	9100	9100	0
242	20231108	162700	1921530	9100	9100	9100	9100	3
243	20231108	162600	1921530	9100	9100	9100	9100	0
244	20231108	162500	1921530	9100	9100	9100	9100	0
245	20231108	162400	1921530	9100	9100	9100	9100	0
246	20231108	162300	1921530	9100	9100	9100	9100	0
247	20231108	162200	1921530	9100	9100	9100	9100	0
248	20231108	162100	1921530	9100	9100	9100	9100	0
249	20231108	162000	1921530	9100	9100	9100	9100	0
250	20231108	161900	1921530	9100	9100	9100	9100	0
251	20231108	161800	1921530	9100	9100	9100	9100	0
252	20231108	161700	1921530	9100	9100	9100	9100	0
253	20231108	161600	1921530	9100	9100	9100	9100	0
254	20231108	161500	1921530	9100	9100	9100	9100	0
255	20231108	161400	1921530	9100	9100	9100	9100	0
256	20231108	161300	1921530	9100	9100	9100	9100	0
257	20231108	161200	1921530	9100	9100	9100	9100	0
258	20231108	161100	1921530	9100	9100	9100	9100	0
259	20231108	161000	1921530	9100	9100	9100	9100	0
260	20231108	160900	1921530	9100	9100	9100	9100	0
261	20231108	160800	1921530	9100	9100	9100	9100	0
262	20231108	160700	1921530	9100	9100	9100	9100	0
263	20231108	160600	1921530	9100	9100	9100	9100	0
264	20231108	160500	1921530	9100	9100	9100	9100	0
265	20231108	160400	1921530	9100	9100	9100	9100	0
266	20231108	160300	1921530	9100	9100	9100	9100	0
267	20231108	160200	1921530	9100	9100	9100	9100	0
268	20231108	160100	1921530	9100	9100	9100	9100	0
269	20231108	160000	1921530	9100	9100	9100	9100	0
270	20231108	155900	1921530	9100	9100	9100	9100	0
271	20231108	155800	1921530	9100	9100	9100	9100	0
272	20231108	155700	1921530	9100	9100	9100	9100	3
273	20231108	155600	1921530	9100	9100	9100	9100	0
274	20231108	155500	1921530	9100	9100	9100	9100	0
275	20231108	155400	1921530	9100	9100	9100	9100	0
276	20231108	155300	1921530	9100	9100	9100	9100	0
277	20231108	155200	1921530	9100	9100	9100	9100	0
278	20231108	155100	1921530	9100	9100	9100	9100	0
279	20231108	155000	1921530	9100	9100	9100	9100	0
280	20231108	154900	1921530	9100	9100	9100	9100	0
281	20231108	154800	1921530	9100	9100	9100	9100	0
282	20231108	154700	1921530	9100	9100	9100	9100	0
283	20231108	154600	1921530	9100	9100	9100	9100	0
284	20231108	154500	1921530	9100	9100	9100	9100	0
285	20231108	154400	1921530	9100	9100	9100	9100	0
286	20231108	154300	1921530	9100	9100	9100	9100	0
287	20231108	154200	1921530	9100	9100	9100	9100	0
288	20231108	154100	1921530	9100	9100	9100	9100	0
289	20231108	154000	1921530	9100	9100	9100	9100	0
290	20231108	153900	1921530	9100	9100	9100	9100	0
291	20231108	153800	1921530	9100	9100	9100	9100	0
292	20231108	153700	1921530	9100	9100	9100	9100	0
293	20231108	153600	1921530	9100	9100	9100	9100	0
294	20231108	153500	1921530	9100	9100	9100	9100	0
295	20231108	153400	1921530	9100	9100	9100	9100	0
296	20231108	153300	1921530	9100	9100	9100	9100	0
297	20231108	153200	1921530	9100	9100	9100	9100	0
298	20231108	153100	1921530	9100	9100	9100	9100	0
299	20231108	153000	1921530	9100	9100	9100	9100	0
300	20231108	152900	1921530	9100	9100	9100	9100	0
301	20231108	152800	1921530	9100	9100	9100	9100	0
302	20231108	152700	1921530	9100	9100	9100	9100	0
303	20231108	152600	1921530	9100	9100	9100	9100	0
304	20231108	152500	1921530	9100	9100	9100	9100	0
305	20231108	152400	1921530	9100	9100	9100	9100	0
306	20231108	152300	1921530	9100	9100	9100	9100	0
307	20231108	152200	1921530	9100	9100	9100	9100	0
308	20231108	152100	1921530	9100	9100	9100	9100	0
309	20231108	152000	1921530	9100	9100	9100	9100	0
310	20231108	151900	1921530	9100	9100	9100	9100	0
311	20231108	151800	1921530	9100	9100	9100	9100	0
312	20231108	151700	1921530	9100	9100	9100	9100	0
313	20231108	151600	1921530	9100	9100	9100	9100	3
314	20231108	151500	1894230	9100	9100	9100	9100	1
315	20231108	151400	1885130	9200	9200	9200	9200	0
316	20231108	151300	1885130	9200	9200	9200	9200	0
317	20231108	151200	1885130	9200	9200	9200	9200	0
318	20231108	151100	1885130	9200	9200	9200	9200	0
319	20231108	151000	1885130	9200	9200	9200	9200	0
320	20231108	150900	1885130	9200	9200	9200	9200	0
321	20231108	150800	1885130	9200	9200	9200	9200	0
322	20231108	150700	1885130	9200	9200	9200	9200	0
323	20231108	150600	1885130	9200	9200	9200	9200	0
324	20231108	150500	1885130	9200	9200	9200	9200	0
325	20231108	150400	1885130	9200	9200	9200	9200	0
326	20231108	150300	1885130	9200	9200	9200	9200	0
327	20231108	150200	1885130	9200	9200	9200	9200	0
328	20231108	150100	1885130	9200	9200	9200	9200	0
329	20231108	150000	1885130	9200	9200	9200	9200	0
330	20231108	145900	1885130	9200	9200	9200	9200	0
331	20231108	145800	1885130	9200	9200	9200	9200	0
332	20231108	145700	1885130	9200	9200	9200	9200	0
333	20231108	145600	1885130	9200	9200	9200	9200	0
334	20231108	145500	1885130	9200	9200	9200	9200	0
335	20231108	145400	1885130	9200	9200	9200	9200	0
336	20231108	145300	1885130	9200	9200	9200	9200	0
337	20231108	145200	1885130	9200	9200	9200	9200	0
338	20231108	145100	1885130	9200	9200	9200	9200	0
339	20231108	145000	1885130	9200	9200	9200	9200	0
340	20231108	144900	1885130	9200	9200	9200	9200	0
341	20231108	144800	1885130	9200	9200	9200	9200	0
342	20231108	144700	1885130	9200	9200	9200	9200	0
343	20231108	144600	1885130	9200	9200	9200	9200	0
344	20231108	144500	1885130	9200	9200	9200	9200	0
345	20231108	144400	1885130	9200	9200	9200	9200	0
346	20231108	144300	1885130	9200	9200	9200	9200	0
347	20231108	144200	1885130	9200	9200	9200	9200	0
348	20231108	144100	1885130	9200	9200	9200	9200	0
349	20231108	144000	1885130	9200	9200	9200	9200	0
350	20231108	143900	1885130	9200	9200	9200	9200	0
351	20231108	143800	1885130	9200	9200	9200	9200	0
352	20231108	143700	1885130	9200	9200	9200	9200	0
353	20231108	143600	1885130	9200	9200	9200	9200	0
354	20231108	143500	1885130	9200	9200	9200	9200	0
355	20231108	143400	1885130	9200	9200	9200	9200	0
356	20231108	143300	1885130	9200	9200	9200	9200	0
357	20231108	143200	1885130	9200	9200	9200	9200	0
358	20231108	143100	1885130	9200	9200	9200	9200	0
359	20231108	143000	1885130	9200	9200	9200	9200	0
360	20231108	142900	1885130	9200	9200	9200	9200	0
361	20231108	142800	1885130	9200	9200	9200	9200	0
362	20231108	142700	1885130	9200	9200	9200	9200	0
363	20231108	142600	1885130	9200	9200	9200	9200	0
364	20231108	142500	1885130	9200	9200	9200	9200	0
365	20231108	142400	1885130	9200	9200	9200	9200	0
366	20231108	142300	1885130	9200	9200	9200	9200	0
367	20231108	142200	1885130	9200	9200	9200	9200	0
368	20231108	142100	1885130	9200	9200	9200	9200	0
369	20231108	142000	1885130	9200	9200	9200	9200	0
370	20231108	141900	1885130	9200	9200	9200	9200	0
371	20231108	141800	1885130	9200	9200	9200	9200	0
372	20231108	141700	1885130	9200	9200	9200	9200	0
373	20231108	141600	1885130	9200	9200	9200	9200	0
374	20231108	141500	1885130	9200	9200	9200	9200	0
375	20231108	141400	1885130	9200	9200	9200	9200	0
376	20231108	141300	1885130	9200	9200	9200	9200	0
377	20231108	141200	1885130	9200	9200	9200	9200	0
378	20231108	141100	1885130	9200	9200	9200	9200	0
379	20231108	141000	1885130	9200	9200	9200	9200	0
380	20231108	140900	1885130	9200	9200	9200	9200	0
381	20231108	140800	1885130	9200	9200	9200	9200	0
382	20231108	140700	1885130	9200	9200	9200	9200	0
383	20231108	140600	1885130	9200	9200	9200	9200	0
384	20231108	140500	1885130	9200	9200	9200	9200	0
385	20231108	140400	1885130	9200	9200	9200	9200	0
386	20231108	140300	1885130	9200	9200	9200	9200	0
387	20231108	140200	1885130	9200	9200	9200	9200	0
388	20231108	140100	1885130	9200	9200	9200	9200	0
389	20231108	140000	1885130	9200	9200	9200	9200	0
390	20231108	135900	1885130	9200	9200	9200	9200	0
391	20231108	135800	1885130	9200	9200	9200	9200	0
392	20231108	135700	1885130	9200	9200	9200	9200	0
393	20231108	135600	1885130	9200	9200	9200	9200	0
394	20231108	135500	1885130	9200	9200	9200	9200	0
395	20231108	135400	1885130	9200	9200	9200	9200	0
396	20231108	135300	1885130	9200	9200	9200	9200	0
397	20231108	135200	1885130	9200	9200	9200	9200	0
398	20231108	135100	1885130	9200	9200	9200	9200	0
399	20231108	135000	1885130	9200	9200	9200	9200	0
400	20231108	134900	1885130	9200	9200	9200	9200	0
401	20231108	134800	1885130	9200	9200	9200	9200	0
402	20231108	134700	1885130	9200	9200	9200	9200	0
403	20231108	134600	1885130	9200	9200	9200	9200	0
404	20231108	134500	1885130	9200	9200	9200	9200	0
405	20231108	134400	1885130	9200	9200	9200	9200	0
406	20231108	134300	1885130	9200	9200	9200	9200	0
407	20231108	134200	1885130	9200	9200	9200	9200	0
408	20231108	134100	1885130	9200	9200	9200	9200	0
409	20231108	134000	1885130	9200	9200	9200	9200	0
410	20231108	133900	1885130	9200	9200	9200	9200	0
411	20231108	133800	1885130	9200	9200	9200	9200	0
412	20231108	133700	1885130	9200	9200	9200	9200	0
413	20231108	133600	1885130	9200	9200	9200	9200	0
414	20231108	133500	1885130	9200	9200	9200	9200	0
415	20231108	133400	1885130	9200	9200	9200	9200	0
416	20231108	133300	1885130	9200	9200	9200	9200	0
417	20231108	133200	1885130	9200	9200	9200	9200	1
418	20231108	133100	1875930	9010	9010	9010	9010	100
419	20231108	133000	974930	9250	9250	9250	9250	0
420	20231108	132900	974930	9250	9250	9250	9250	0
421	20231108	132800	974930	9250	9250	9250	9250	0
422	20231108	132700	974930	9250	9250	9250	9250	0
423	20231108	132600	974930	9250	9250	9250	9250	0
424	20231108	132500	974930	9250	9250	9250	9250	0
425	20231108	132400	974930	9250	9250	9250	9250	0
426	20231108	132300	974930	9250	9250	9250	9250	0
427	20231108	132200	974930	9250	9250	9250	9250	0
428	20231108	132100	974930	9250	9250	9250	9250	0
429	20231108	132000	974930	9250	9250	9250	9250	0
430	20231108	131900	974930	9250	9250	9250	9250	0
431	20231108	131800	974930	9250	9250	9250	9250	0
432	20231108	131700	974930	9250	9250	9250	9250	0
433	20231108	131600	974930	9250	9250	9250	9250	0
434	20231108	131500	974930	9250	9250	9250	9250	0
435	20231108	131400	974930	9250	9250	9250	9250	0
436	20231108	131300	974930	9250	9250	9250	9250	0
437	20231108	131200	974930	9250	9250	9250	9250	0
438	20231108	131100	974930	9250	9250	9250	9250	0
439	20231108	131000	974930	9250	9250	9250	9250	0
440	20231108	130900	974930	9250	9250	9250	9250	0
441	20231108	130800	974930	9250	9250	9250	9250	0
442	20231108	130700	974930	9250	9250	9250	9250	0
443	20231108	130600	974930	9250	9250	9250	9250	0
444	20231108	130500	974930	9250	9250	9250	9250	0
445	20231108	130400	974930	9250	9250	9250	9250	0
446	20231108	130300	974930	9250	9250	9250	9250	0
447	20231108	130200	974930	9250	9250	9250	9250	0
448	20231108	130100	974930	9250	9250	9250	9250	0
449	20231108	130000	974930	9250	9250	9250	9250	0
450	20231108	125900	974930	9250	9250	9250	9250	0
451	20231108	125800	974930	9250	9250	9250	9250	1
452	20231108	125700	965680	9000	9000	9000	9000	0
453	20231108	125600	965680	9000	9000	9000	9000	5
454	20231108	125500	920680	9300	9300	9300	9300	0
455	20231108	125400	920680	9300	9300	9300	9300	0
456	20231108	125300	920680	9300	9300	9300	9300	0
457	20231108	125200	920680	9300	9300	9300	9300	0
458	20231108	125100	920680	9300	9300	9300	9300	0
459	20231108	125000	920680	9300	9300	9300	9300	0
460	20231108	124900	920680	9300	9300	9300	9300	0
461	20231108	124800	920680	9300	9300	9300	9300	0
462	20231108	124700	920680	9300	9300	9300	9300	0
463	20231108	124600	920680	9300	9300	9300	9300	0
464	20231108	124500	920680	9300	9300	9300	9300	0
465	20231108	124400	920680	9300	9300	9300	9300	0
466	20231108	124300	920680	9300	9300	9300	9300	0
467	20231108	124200	920680	9300	9300	9300	9300	0
468	20231108	124100	920680	9300	9300	9300	9300	0
469	20231108	124000	920680	9300	9300	9300	9300	0
470	20231108	123900	920680	9300	9300	9300	9300	0
471	20231108	123800	920680	9300	9300	9300	9300	0
472	20231108	123700	920680	9300	9300	9300	9300	0
473	20231108	123600	920680	9300	9300	9300	9300	0
474	20231108	123500	920680	9300	9300	9300	9300	0
475	20231108	123400	920680	9300	9300	9300	9300	0
476	20231108	123300	920680	9300	9300	9300	9300	0
477	20231108	123200	920680	9300	9300	9300	9300	0
478	20231108	123100	920680	9300	9300	9300	9300	0
479	20231108	123000	920680	9300	9300	9300	9300	0
480	20231108	122900	920680	9300	9300	9300	9300	0
481	20231108	122800	920680	9300	9300	9300	9300	0
482	20231108	122700	920680	9300	9300	9300	9300	0
483	20231108	122600	920680	9300	9300	9300	9300	0
484	20231108	122500	920680	9300	9300	9300	9300	0
485	20231108	122400	920680	9300	9300	9300	9300	0
486	20231108	122300	920680	9300	9300	9300	9300	0
487	20231108	122200	920680	9300	9300	9300	9300	0
488	20231108	122100	920680	9300	9300	9300	9300	0
489	20231108	122000	920680	9300	9300	9300	9300	0
490	20231108	121900	920680	9300	9300	9300	9300	0
491	20231108	121800	920680	9300	9300	9300	9300	0
492	20231108	121700	920680	9300	9300	9300	9300	0
493	20231108	121600	920680	9300	9300	9300	9300	0
494	20231108	121500	920680	9300	9300	9300	9300	0
495	20231108	121400	920680	9300	9300	9300	9300	0
496	20231108	121300	920680	9300	9300	9300	9300	0
497	20231108	121200	920680	9300	9300	9300	9300	0
498	20231108	121100	920680	9300	9300	9300	9300	0
499	20231108	121000	920680	9300	9300	9300	9300	0
500	20231108	120900	920680	9300	9300	9300	9300	0
501	20231108	120800	920680	9300	9300	9300	9300	0
502	20231108	120700	920680	9300	9300	9300	9300	0
503	20231108	120600	920680	9300	9300	9300	9300	0
504	20231108	120500	920680	9300	9300	9300	9300	0
505	20231108	120400	920680	9300	9300	9300	9300	0
506	20231108	120300	920680	9300	9300	9300	9300	0
507	20231108	120200	920680	9300	9300	9300	9300	0
508	20231108	120100	920680	9300	9300	9300	9300	0
509	20231108	120000	920680	9300	9300	9300	9300	0
510	20231108	115900	920680	9300	9300	9300	9300	0
511	20231108	115800	920680	9300	9300	9300	9300	0
512	20231108	115700	920680	9300	9300	9300	9300	0
513	20231108	115600	920680	9300	9300	9300	9300	0
514	20231108	115500	920680	9300	9300	9300	9300	0
515	20231108	115400	920680	9300	9300	9300	9300	0
516	20231108	115300	920680	9300	9300	9300	9300	0
517	20231108	115200	920680	9300	9300	9300	9300	0
518	20231108	115100	920680	9300	9300	9300	9300	0
519	20231108	115000	920680	9300	9300	9300	9300	0
520	20231108	114900	920680	9300	9300	9300	9300	0
521	20231108	114800	920680	9300	9300	9300	9300	0
522	20231108	114700	920680	9300	9300	9300	9300	0
523	20231108	114600	920680	9300	9300	9300	9300	0
524	20231108	114500	920680	9300	9300	9300	9300	0
525	20231108	114400	920680	9300	9300	9300	9300	0
526	20231108	114300	920680	9300	9300	9300	9300	0
527	20231108	114200	920680	9300	9300	9300	9300	0
528	20231108	114100	920680	9300	9300	9300	9300	0
529	20231108	114000	920680	9300	9300	9300	9300	0
530	20231108	113900	920680	9300	9300	9300	9300	0
531	20231108	113800	920680	9300	9300	9300	9300	0
532	20231108	113700	920680	9300	9300	9300	9300	0
533	20231108	113600	920680	9300	9300	9300	9300	0
534	20231108	113500	920680	9300	9300	9300	9300	0
535	20231108	113400	920680	9300	9300	9300	9300	0
536	20231108	113300	920680	9300	9300	9300	9300	0
537	20231108	113200	920680	9300	9300	9300	9300	0
538	20231108	113100	920680	9300	9300	9300	9300	0
539	20231108	113000	920680	9300	9300	9300	9300	0
540	20231108	112900	920680	9300	9300	9300	9300	0
541	20231108	112800	920680	9300	9300	9300	9300	0
542	20231108	112700	920680	9300	9300	9300	9300	0
543	20231108	112600	920680	9300	9300	9300	9300	0
544	20231108	112500	920680	9300	9300	9300	9300	0
545	20231108	112400	920680	9300	9300	9300	9300	0
546	20231108	112300	920680	9300	9300	9300	9300	0
547	20231108	112200	920680	9300	9300	9300	9300	0
548	20231108	112100	920680	9300	9300	9300	9300	0
549	20231108	112000	920680	9300	9300	9300	9300	0
550	20231108	111900	920680	9300	9300	9300	9300	0
551	20231108	111800	920680	9300	9300	9300	9300	0
552	20231108	111700	920680	9300	9300	9300	9300	0
553	20231108	111600	920680	9300	9300	9300	9300	0
554	20231108	111500	920680	9300	9300	9300	9300	0
555	20231108	111400	920680	9300	9300	9300	9300	0
556	20231108	111300	920680	9300	9300	9300	9300	0
557	20231108	111200	920680	9300	9300	9300	9300	0
558	20231108	111100	920680	9300	9300	9300	9300	0
559	20231108	111000	920680	9300	9300	9300	9300	0
560	20231108	110900	920680	9300	9300	9300	9300	0
561	20231108	110800	920680	9300	9300	9300	9300	0
562	20231108	110700	920680	9300	9300	9300	9300	0
563	20231108	110600	920680	9300	9300	9300	9300	0
564	20231108	110500	920680	9300	9300	9300	9300	0
565	20231108	110400	920680	9300	9300	9300	9300	0
566	20231108	110300	920680	9300	9300	9300	9300	0
567	20231108	110200	920680	9300	9300	9300	9300	0
568	20231108	110100	920680	9300	9300	9300	9300	0
569	20231108	110000	920680	9300	9300	9300	9300	0
570	20231108	105900	920680	9300	9300	9300	9300	0
571	20231108	105800	920680	9300	9300	9300	9300	0
572	20231108	105700	920680	9300	9300	9300	9300	0
573	20231108	105600	920680	9300	9300	9300	9300	0
574	20231108	105500	920680	9300	9300	9300	9300	0
575	20231108	105400	920680	9300	9300	9300	9300	0
576	20231108	105300	920680	9300	9300	9300	9300	0
577	20231108	105200	920680	9300	9300	9300	9300	0
578	20231108	105100	920680	9300	9300	9300	9300	0
579	20231108	105000	920680	9300	9300	9300	9300	0
580	20231108	104900	920680	9300	9300	9300	9300	0
581	20231108	104800	920680	9300	9300	9300	9300	0
582	20231108	104700	920680	9300	9300	9300	9300	0
583	20231108	104600	920680	9300	9300	9300	9300	0
584	20231108	104500	920680	9300	9300	9300	9300	0
585	20231108	104400	920680	9300	9300	9300	9300	0
586	20231108	104300	920680	9300	9300	9300	9300	0
587	20231108	104200	920680	9300	9300	9300	9300	0
588	20231108	104100	920680	9300	9300	9300	9300	0
589	20231108	104000	920680	9300	9300	9300	9300	0
590	20231108	103900	920680	9300	9300	9300	9300	0
591	20231108	103800	920680	9300	9300	9300	9300	0
592	20231108	103700	920680	9300	9300	9300	9300	0
593	20231108	103600	920680	9300	9300	9300	9300	0
594	20231108	103500	920680	9300	9300	9300	9300	0
595	20231108	103400	920680	9300	9300	9300	9300	0
596	20231108	103300	920680	9300	9300	9300	9300	0
597	20231108	103200	920680	9300	9300	9300	9300	0
598	20231108	103100	920680	9300	9300	9300	9300	0
599	20231108	103000	920680	9300	9300	9300	9300	0
600	20231108	102900	920680	9300	9300	9300	9300	0
601	20231108	102800	920680	9300	9300	9300	9300	0
602	20231108	102700	920680	9300	9300	9300	9300	0
603	20231108	102600	920680	9300	9300	9300	9300	0
604	20231108	102500	920680	9300	9300	9300	9300	0
605	20231108	102400	920680	9300	9300	9300	9300	0
606	20231108	102300	920680	9300	9300	9300	9300	0
607	20231108	102200	920680	9300	9300	9300	9300	0
608	20231108	102100	920680	9300	9300	9300	9300	0
609	20231108	102000	920680	9300	9300	9300	9300	0
610	20231108	101900	920680	9300	9300	9300	9300	0
611	20231108	101800	920680	9300	9300	9300	9300	0
612	20231108	101700	920680	9300	9300	9300	9300	0
613	20231108	101600	920680	9300	9300	9300	9300	0
614	20231108	101500	920680	9300	9300	9300	9300	0
615	20231108	101400	920680	9300	9300	9300	9300	0
616	20231108	101300	920680	9300	9300	9300	9300	0
617	20231108	101200	920680	9300	9300	9300	9300	0
618	20231108	101100	920680	9300	9300	9300	9300	0
619	20231108	101000	920680	9300	9300	9300	9300	0
620	20231108	100900	920680	9300	9300	9300	9300	0
621	20231108	100800	920680	9300	9300	9300	9300	0
622	20231108	100700	920680	9300	9300	9300	9300	0
623	20231108	100600	920680	9300	9300	9300	9300	1
624	20231108	100500	911380	9020	9020	9020	9020	0
625	20231108	100400	911380	9020	9020	9020	9020	0
626	20231108	100300	911380	9020	9020	9020	9020	100
627	20231108	100200	9380	9380	9380	9380	9380	0
628	20231108	100100	9380	9380	9380	9380	9380	0
629	20231108	100000	9380	9380	9380	9380	9380	0
630	20231108	095900	9380	9380	9380	9380	9380	0
631	20231108	095800	9380	9380	9380	9380	9380	0
632	20231108	095700	9380	9380	9380	9380	9380	0
633	20231108	095600	9380	9380	9380	9380	9380	0
634	20231108	095500	9380	9380	9380	9380	9380	0
635	20231108	095400	9380	9380	9380	9380	9380	0
636	20231108	095300	9380	9380	9380	9380	9380	0
637	20231108	095200	9380	9380	9380	9380	9380	0
638	20231108	095100	9380	9380	9380	9380	9380	0
639	20231108	095000	9380	9380	9380	9380	9380	0
640	20231108	094900	9380	9380	9380	9380	9380	0
641	20231108	094800	9380	9380	9380	9380	9380	0
642	20231108	094700	9380	9380	9380	9380	9380	0
643	20231108	094600	9380	9380	9380	9380	9380	0
644	20231108	094500	9380	9380	9380	9380	9380	0
645	20231108	094400	9380	9380	9380	9380	9380	0
646	20231108	094300	9380	9380	9380	9380	9380	0
647	20231108	094200	9380	9380	9380	9380	9380	0
648	20231108	094100	9380	9380	9380	9380	9380	0
649	20231108	094000	9380	9380	9380	9380	9380	0
650	20231108	093900	9380	9380	9380	9380	9380	0
651	20231108	093800	9380	9380	9380	9380	9380	0
652	20231108	093700	9380	9380	9380	9380	9380	0
653	20231108	093600	9380	9380	9380	9380	9380	0
654	20231108	093500	9380	9380	9380	9380	9380	0
655	20231108	093400	9380	9380	9380	9380	9380	0
656	20231108	093300	9380	9380	9380	9380	9380	0
657	20231108	093200	9380	9380	9380	9380	9380	0
658	20231108	093100	9380	9380	9380	9380	9380	0
659	20231108	093000	9380	9380	9380	9380	9380	0
660	20231108	092900	9380	9380	9380	9380	9380	0
661	20231108	092800	9380	9380	9380	9380	9380	0
662	20231108	092700	9380	9380	9380	9380	9380	0
663	20231108	092600	9380	9380	9380	9380	9380	0
664	20231108	092500	9380	9380	9380	9380	9380	0
665	20231108	092400	9380	9380	9380	9380	9380	0
666	20231108	092300	9380	9380	9380	9380	9380	0
667	20231108	092200	9380	9380	9380	9380	9380	0
668	20231108	092100	9380	9380	9380	9380	9380	0
669	20231108	092000	9380	9380	9380	9380	9380	0
670	20231108	091900	9380	9380	9380	9380	9380	0
671	20231108	091800	9380	9380	9380	9380	9380	0
672	20231108	091700	9380	9380	9380	9380	9380	0
673	20231108	091600	9380	9380	9380	9380	9380	0
674	20231108	091500	9380	9380	9380	9380	9380	0
675	20231108	091400	9380	9380	9380	9380	9380	0
676	20231108	091300	9380	9380	9380	9380	9380	0
677	20231108	091200	9380	9380	9380	9380	9380	0
678	20231108	091100	9380	9380	9380	9380	9380	0
679	20231108	091000	9380	9380	9380	9380	9380	0
680	20231108	090900	9380	9380	9380	9380	9380	0
681	20231108	090800	9380	9380	9380	9380	9380	0
682	20231108	090700	9380	9380	9380	9380	9380	0
683	20231108	090600	9380	9380	9380	9380	9380	0
684	20231108	090500	9380	9380	9380	9380	9380	0
685	20231108	090400	9380	9380	9380	9380	9380	0
686	20231108	090300	9380	9380	9380	9380	9380	0
687	20231108	090200	9380	9380	9380	9380	9380	1
688	20231108	090100	0	9230	9230	9230	9230	0
689	20231108	090000	0	9230	9230	9230	9230	0