KissMeData/217320/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201500	1009595	5290	5290	5290	5290	1
3	20230918	201400	1009595	5290	5290	5290	5290	0
4	20230918	201300	1009595	5290	5290	5290	5290	0
5	20230918	201200	1009595	5290	5290	5290	5290	0
6	20230918	201100	1009595	5290	5290	5290	5290	0
7	20230918	201000	1009595	5290	5290	5290	5290	0
8	20230918	200900	1009595	5290	5290	5290	5290	0
9	20230918	200800	1009595	5290	5290	5290	5290	0
10	20230918	200700	1009595	5290	5290	5290	5290	0
11	20230918	200600	1009595	5290	5290	5290	5290	0
12	20230918	200500	1009595	5290	5290	5290	5290	0
13	20230918	200400	1009595	5290	5290	5290	5290	0
14	20230918	200300	1009595	5290	5290	5290	5290	0
15	20230918	200200	1009595	5290	5290	5290	5290	0
16	20230918	200100	1009595	5290	5290	5290	5290	0
17	20230918	200000	1009595	5290	5290	5290	5290	0
18	20230918	195900	1009595	5290	5290	5290	5290	0
19	20230918	195800	1009595	5290	5290	5290	5290	0
20	20230918	195700	1009595	5290	5290	5290	5290	0
21	20230918	195600	1009595	5290	5290	5290	5290	0
22	20230918	195500	1009595	5290	5290	5290	5290	0
23	20230918	195400	1009595	5290	5290	5290	5290	0
24	20230918	195300	1009595	5290	5290	5290	5290	0
25	20230918	195200	1009595	5290	5290	5290	5290	0
26	20230918	195100	1009595	5290	5290	5290	5290	0
27	20230918	195000	1009595	5290	5290	5290	5290	0
28	20230918	194900	1009595	5290	5290	5290	5290	0
29	20230918	194800	1009595	5290	5290	5290	5290	0
30	20230918	194700	1009595	5290	5290	5290	5290	0
31	20230918	194600	1009595	5290	5290	5290	5290	0
32	20230918	194500	1009595	5290	5290	5290	5290	1
33	20230918	194400	1009595	5290	5290	5290	5290	0
34	20230918	194300	1009595	5290	5290	5290	5290	0
35	20230918	194200	1009595	5290	5290	5290	5290	0
36	20230918	194100	1009595	5290	5290	5290	5290	0
37	20230918	194000	1009595	5290	5290	5290	5290	0
38	20230918	193900	1009595	5290	5290	5290	5290	0
39	20230918	193800	1009595	5290	5290	5290	5290	0
40	20230918	193700	1009595	5290	5290	5290	5290	0
41	20230918	193600	1009595	5290	5290	5290	5290	0
42	20230918	193500	1009595	5290	5290	5290	5290	0
43	20230918	193400	1009595	5290	5290	5290	5290	0
44	20230918	193300	1009595	5290	5290	5290	5290	0
45	20230918	193200	1009595	5290	5290	5290	5290	0
46	20230918	193100	1009595	5290	5290	5290	5290	0
47	20230918	193000	1009595	5290	5290	5290	5290	0
48	20230918	192900	1009595	5290	5290	5290	5290	0
49	20230918	192800	1009595	5290	5290	5290	5290	0
50	20230918	192700	1009595	5290	5290	5290	5290	0
51	20230918	192600	1009595	5290	5290	5290	5290	0
52	20230918	192500	1009595	5290	5290	5290	5290	0
53	20230918	192400	1009595	5290	5290	5290	5290	0
54	20230918	192300	1009595	5290	5290	5290	5290	0
55	20230918	192200	1009595	5290	5290	5290	5290	0
56	20230918	192100	1009595	5290	5290	5290	5290	0
57	20230918	192000	1009595	5290	5290	5290	5290	0
58	20230918	191900	1009595	5290	5290	5290	5290	0
59	20230918	191800	1009595	5290	5290	5290	5290	0
60	20230918	191700	1009595	5290	5290	5290	5290	0
61	20230918	191600	1009595	5290	5290	5290	5290	0
62	20230918	191500	1009595	5290	5290	5290	5290	1
63	20230918	191400	1009595	5290	5290	5290	5290	0
64	20230918	191300	1009595	5290	5290	5290	5290	0
65	20230918	191200	1009595	5290	5290	5290	5290	0
66	20230918	191100	1009595	5290	5290	5290	5290	0
67	20230918	191000	1009595	5290	5290	5290	5290	0
68	20230918	190900	1009595	5290	5290	5290	5290	0
69	20230918	190800	1009595	5290	5290	5290	5290	0
70	20230918	190700	1009595	5290	5290	5290	5290	0
71	20230918	190600	1009595	5290	5290	5290	5290	0
72	20230918	190500	1009595	5290	5290	5290	5290	0
73	20230918	190400	1009595	5290	5290	5290	5290	0
74	20230918	190300	1009595	5290	5290	5290	5290	0
75	20230918	190200	1009595	5290	5290	5290	5290	0
76	20230918	190100	1009595	5290	5290	5290	5290	0
77	20230918	190000	1009595	5290	5290	5290	5290	0
78	20230918	185900	1009595	5290	5290	5290	5290	0
79	20230918	185800	1009595	5290	5290	5290	5290	0
80	20230918	185700	1009595	5290	5290	5290	5290	0
81	20230918	185600	1009595	5290	5290	5290	5290	0
82	20230918	185500	1009595	5290	5290	5290	5290	0
83	20230918	185400	1009595	5290	5290	5290	5290	0
84	20230918	185300	1009595	5290	5290	5290	5290	0
85	20230918	185200	1009595	5290	5290	5290	5290	0
86	20230918	185100	1009595	5290	5290	5290	5290	0
87	20230918	185000	1009595	5290	5290	5290	5290	0
88	20230918	184900	1009595	5290	5290	5290	5290	0
89	20230918	184800	1009595	5290	5290	5290	5290	0
90	20230918	184700	1009595	5290	5290	5290	5290	0
91	20230918	184600	1009595	5290	5290	5290	5290	0
92	20230918	184500	1009595	5290	5290	5290	5290	1
93	20230918	184400	1009595	5290	5290	5290	5290	0
94	20230918	184300	1009595	5290	5290	5290	5290	0
95	20230918	184200	1009595	5290	5290	5290	5290	0
96	20230918	184100	1009595	5290	5290	5290	5290	0
97	20230918	184000	1009595	5290	5290	5290	5290	0
98	20230918	183900	1009595	5290	5290	5290	5290	0
99	20230918	183800	1009595	5290	5290	5290	5290	0
100	20230918	183700	1009595	5290	5290	5290	5290	0
101	20230918	183600	1009595	5290	5290	5290	5290	0
102	20230918	183500	1009595	5290	5290	5290	5290	0
103	20230918	183400	1009595	5290	5290	5290	5290	0
104	20230918	183300	1009595	5290	5290	5290	5290	0
105	20230918	183200	1009595	5290	5290	5290	5290	0
106	20230918	183100	1009595	5290	5290	5290	5290	0
107	20230918	183000	1009595	5290	5290	5290	5290	0
108	20230918	182900	1009595	5290	5290	5290	5290	0
109	20230918	182800	1009595	5290	5290	5290	5290	0
110	20230918	182700	1009595	5290	5290	5290	5290	0
111	20230918	182600	1009595	5290	5290	5290	5290	0
112	20230918	182500	1009595	5290	5290	5290	5290	0
113	20230918	182400	1009595	5290	5290	5290	5290	0
114	20230918	182300	1009595	5290	5290	5290	5290	0
115	20230918	182200	1009595	5290	5290	5290	5290	0
116	20230918	182100	1009595	5290	5290	5290	5290	0
117	20230918	182000	1009595	5290	5290	5290	5290	0
118	20230918	181900	1009595	5290	5290	5290	5290	0
119	20230918	181800	1009595	5290	5290	5290	5290	0
120	20230918	181700	1009595	5290	5290	5290	5290	0
121	20230918	181600	1009595	5290	5290	5290	5290	0
122	20230918	181500	1009595	5290	5290	5290	5290	1
123	20230918	181400	1009595	5290	5290	5290	5290	0
124	20230918	181300	1009595	5290	5290	5290	5290	0
125	20230918	181200	1009595	5290	5290	5290	5290	0
126	20230918	181100	1009595	5290	5290	5290	5290	0
127	20230918	181000	1009595	5290	5290	5290	5290	0
128	20230918	180900	1009595	5290	5290	5290	5290	0
129	20230918	180800	1009595	5290	5290	5290	5290	0
130	20230918	180700	1009595	5290	5290	5290	5290	0
131	20230918	180600	1009595	5290	5290	5290	5290	0
132	20230918	180500	1009595	5290	5290	5290	5290	0
133	20230918	180400	1009595	5290	5290	5290	5290	0
134	20230918	180300	1009595	5290	5290	5290	5290	0
135	20230918	180200	1009595	5290	5290	5290	5290	0
136	20230918	180100	1009595	5290	5290	5290	5290	0
137	20230918	180000	1009595	5290	5290	5290	5290	0
138	20230918	175900	1009595	5290	5290	5290	5290	0
139	20230918	175800	1009595	5290	5290	5290	5290	0
140	20230918	175700	1009595	5290	5290	5290	5290	0
141	20230918	175600	1009595	5290	5290	5290	5290	0
142	20230918	175500	1009595	5290	5290	5290	5290	0
143	20230918	175400	1009595	5290	5290	5290	5290	0
144	20230918	175300	1009595	5290	5290	5290	5290	0
145	20230918	175200	1009595	5290	5290	5290	5290	0
146	20230918	175100	1009595	5290	5290	5290	5290	0
147	20230918	175000	1009595	5290	5290	5290	5290	0
148	20230918	174900	1009595	5290	5290	5290	5290	0
149	20230918	174800	1009595	5290	5290	5290	5290	0
150	20230918	174700	1009595	5290	5290	5290	5290	0
151	20230918	174600	1009595	5290	5290	5290	5290	0
152	20230918	174500	1009595	5290	5290	5290	5290	1
153	20230918	174400	1009595	5290	5290	5290	5290	0
154	20230918	174300	1009595	5290	5290	5290	5290	0
155	20230918	174200	1009595	5290	5290	5290	5290	0
156	20230918	174100	1009595	5290	5290	5290	5290	0
157	20230918	174000	1009595	5290	5290	5290	5290	0
158	20230918	173900	1009595	5290	5290	5290	5290	0
159	20230918	173800	1009595	5290	5290	5290	5290	0
160	20230918	173700	1009595	5290	5290	5290	5290	0
161	20230918	173600	1009595	5290	5290	5290	5290	0
162	20230918	173500	1009595	5290	5290	5290	5290	0
163	20230918	173400	1009595	5290	5290	5290	5290	0
164	20230918	173300	1009595	5290	5290	5290	5290	0
165	20230918	173200	1009595	5290	5290	5290	5290	0
166	20230918	173100	1009595	5290	5290	5290	5290	0
167	20230918	173000	1009595	5290	5290	5290	5290	0
168	20230918	172900	1009595	5290	5290	5290	5290	0
169	20230918	172800	1009595	5290	5290	5290	5290	0
170	20230918	172700	1009595	5290	5290	5290	5290	0
171	20230918	172600	1009595	5290	5290	5290	5290	0
172	20230918	172500	1009595	5290	5290	5290	5290	0
173	20230918	172400	1009595	5290	5290	5290	5290	0
174	20230918	172300	1009595	5290	5290	5290	5290	0
175	20230918	172200	1009595	5290	5290	5290	5290	0
176	20230918	172100	1009595	5290	5290	5290	5290	0
177	20230918	172000	1009595	5290	5290	5290	5290	0
178	20230918	171900	1009595	5290	5290	5290	5290	0
179	20230918	171800	1009595	5290	5290	5290	5290	0
180	20230918	171700	1009595	5290	5290	5290	5290	0
181	20230918	171600	1009595	5290	5290	5290	5290	0
182	20230918	171500	1009595	5290	5290	5290	5290	1
183	20230918	171400	1009595	5290	5290	5290	5290	0
184	20230918	171300	1009595	5290	5290	5290	5290	0
185	20230918	171200	1009595	5290	5290	5290	5290	0
186	20230918	171100	1009595	5290	5290	5290	5290	0
187	20230918	171000	1009595	5290	5290	5290	5290	0
188	20230918	170900	1009595	5290	5290	5290	5290	0
189	20230918	170800	1009595	5290	5290	5290	5290	0
190	20230918	170700	1009595	5290	5290	5290	5290	0
191	20230918	170600	1009595	5290	5290	5290	5290	0
192	20230918	170500	1009595	5290	5290	5290	5290	0
193	20230918	170400	1009595	5290	5290	5290	5290	0
194	20230918	170300	1009595	5290	5290	5290	5290	0
195	20230918	170200	1009595	5290	5290	5290	5290	0
196	20230918	170100	1009595	5290	5290	5290	5290	0
197	20230918	170000	1009595	5290	5290	5290	5290	0
198	20230918	165900	1009595	5290	5290	5290	5290	0
199	20230918	165800	1009595	5290	5290	5290	5290	0
200	20230918	165700	1009595	5290	5290	5290	5290	0
201	20230918	165600	1009595	5290	5290	5290	5290	0
202	20230918	165500	1009595	5290	5290	5290	5290	0
203	20230918	165400	1009595	5290	5290	5290	5290	0
204	20230918	165300	1009595	5290	5290	5290	5290	0
205	20230918	165200	1009595	5290	5290	5290	5290	0
206	20230918	165100	1009595	5290	5290	5290	5290	0
207	20230918	165000	1009595	5290	5290	5290	5290	0
208	20230918	164900	1009595	5290	5290	5290	5290	0
209	20230918	164800	1009595	5290	5290	5290	5290	0
210	20230918	164700	1009595	5290	5290	5290	5290	0
211	20230918	164600	1009595	5290	5290	5290	5290	0
212	20230918	164500	1009595	5290	5290	5290	5290	1
213	20230918	164400	1009595	5290	5290	5290	5290	0
214	20230918	164300	1009595	5290	5290	5290	5290	0
215	20230918	164200	1009595	5290	5290	5290	5290	0
216	20230918	164100	1009595	5290	5290	5290	5290	0
217	20230918	164000	1009595	5290	5290	5290	5290	0
218	20230918	163900	1009595	5290	5290	5290	5290	0
219	20230918	163800	1009595	5290	5290	5290	5290	0
220	20230918	163700	1009595	5290	5290	5290	5290	0
221	20230918	163600	1009595	5290	5290	5290	5290	0
222	20230918	163500	1009595	5290	5290	5290	5290	0
223	20230918	163400	1009595	5290	5290	5290	5290	0
224	20230918	163300	1009595	5290	5290	5290	5290	0
225	20230918	163200	1009595	5290	5290	5290	5290	0
226	20230918	163100	1009595	5290	5290	5290	5290	0
227	20230918	163000	1009595	5290	5290	5290	5290	0
228	20230918	162900	1009595	5290	5290	5290	5290	0
229	20230918	162800	1009595	5290	5290	5290	5290	0
230	20230918	162700	1009595	5290	5290	5290	5290	0
231	20230918	162600	1009595	5290	5290	5290	5290	0
232	20230918	162500	1009595	5290	5290	5290	5290	0
233	20230918	162400	1009595	5290	5290	5290	5290	0
234	20230918	162300	1009595	5290	5290	5290	5290	0
235	20230918	162200	1009595	5290	5290	5290	5290	0
236	20230918	162100	1009595	5290	5290	5290	5290	0
237	20230918	162000	1009595	5290	5290	5290	5290	0
238	20230918	161900	1009595	5290	5290	5290	5290	0
239	20230918	161800	1009595	5290	5290	5290	5290	0
240	20230918	161700	1009595	5290	5290	5290	5290	0
241	20230918	161600	1009595	5290	5290	5290	5290	0
242	20230918	161500	1009595	5290	5290	5290	5290	1
243	20230918	161400	1009595	5290	5290	5290	5290	0
244	20230918	161300	1009595	5290	5290	5290	5290	0
245	20230918	161200	1009595	5290	5290	5290	5290	0
246	20230918	161100	1009595	5290	5290	5290	5290	0
247	20230918	161000	1009595	5290	5290	5290	5290	0
248	20230918	160900	1009595	5290	5290	5290	5290	0
249	20230918	160800	1009595	5290	5290	5290	5290	0
250	20230918	160700	1009595	5290	5290	5290	5290	0
251	20230918	160600	1009595	5290	5290	5290	5290	0
252	20230918	160500	1009595	5290	5290	5290	5290	0
253	20230918	160400	1009595	5290	5290	5290	5290	0
254	20230918	160300	1009595	5290	5290	5290	5290	0
255	20230918	160200	1009595	5290	5290	5290	5290	0
256	20230918	160100	1009595	5290	5290	5290	5290	0
257	20230918	160000	1009595	5290	5290	5290	5290	0
258	20230918	155900	1009595	5290	5290	5290	5290	0
259	20230918	155800	1009595	5290	5290	5290	5290	0
260	20230918	155700	1009595	5290	5290	5290	5290	0
261	20230918	155600	1009595	5290	5290	5290	5290	0
262	20230918	155500	1009595	5290	5290	5290	5290	0
263	20230918	155400	1009595	5290	5290	5290	5290	0
264	20230918	155300	1009595	5290	5290	5290	5290	0
265	20230918	155200	1009595	5290	5290	5290	5290	0
266	20230918	155100	1009595	5290	5290	5290	5290	0
267	20230918	155000	1009595	5290	5290	5290	5290	0
268	20230918	154900	1009595	5290	5290	5290	5290	0
269	20230918	154800	1009595	5290	5290	5290	5290	0
270	20230918	154700	1009595	5290	5290	5290	5290	0
271	20230918	154600	1009595	5290	5290	5290	5290	0
272	20230918	154500	1009595	5290	5290	5290	5290	1
273	20230918	154400	1009595	5290	5290	5290	5290	0
274	20230918	154300	1009595	5290	5290	5290	5290	0
275	20230918	154200	1009595	5290	5290	5290	5290	0
276	20230918	154100	1009595	5290	5290	5290	5290	0
277	20230918	154000	1009595	5290	5290	5290	5290	0
278	20230918	153900	1009595	5290	5290	5290	5290	0
279	20230918	153800	1009595	5290	5290	5290	5290	0
280	20230918	153700	1009595	5290	5290	5290	5290	0
281	20230918	153600	1009595	5290	5290	5290	5290	0
282	20230918	153500	1009595	5290	5290	5290	5290	0
283	20230918	153400	1009595	5290	5290	5290	5290	0
284	20230918	153300	1009595	5290	5290	5290	5290	0
285	20230918	153200	1009595	5290	5290	5290	5290	0
286	20230918	153100	1009595	5290	5290	5290	5290	0
287	20230918	153000	1009595	5290	5290	5290	5290	1
288	20230918	152900	1004305	4305	4305	4305	4305	0
289	20230918	152800	1004305	4305	4305	4305	4305	0
290	20230918	152700	1004305	4305	4305	4305	4305	0
291	20230918	152600	1004305	4305	4305	4305	4305	0
292	20230918	152500	1004305	4305	4305	4305	4305	0
293	20230918	152400	1004305	4305	4305	4305	4305	0
294	20230918	152300	1004305	4305	4305	4305	4305	0
295	20230918	152200	1004305	4305	4305	4305	4305	0
296	20230918	152100	1004305	4305	4305	4305	4305	0
297	20230918	152000	1004305	4305	4305	4305	4305	0
298	20230918	151900	1004305	4305	4305	4305	4305	0
299	20230918	151800	1004305	4305	4305	4305	4305	0
300	20230918	151700	1004305	4305	4305	4305	4305	0
301	20230918	151600	1004305	4305	4305	4305	4305	0
302	20230918	151500	1004305	4305	4305	4305	4305	0
303	20230918	151400	1004305	4305	4305	4305	4305	0
304	20230918	151300	1004305	4305	4305	4305	4305	0
305	20230918	151200	1004305	4305	4305	4305	4305	0
306	20230918	151100	1004305	4305	4305	4305	4305	0
307	20230918	151000	1004305	4305	4305	4305	4305	0
308	20230918	150900	1004305	4305	4305	4305	4305	0
309	20230918	150800	1004305	4305	4305	4305	4305	0
310	20230918	150700	1004305	4305	4305	4305	4305	0
311	20230918	150600	1004305	4305	4305	4305	4305	1
312	20230918	150500	1000000	5000	5000	5000	5000	0
313	20230918	150400	1000000	5000	5000	5000	5000	0
314	20230918	150300	1000000	5000	5000	5000	5000	0
315	20230918	150200	1000000	5000	5000	5000	5000	0
316	20230918	150100	1000000	5000	5000	5000	5000	0
317	20230918	150000	1000000	5000	5000	5000	5000	0
318	20230918	145900	1000000	5000	5000	5000	5000	0
319	20230918	145800	1000000	5000	5000	5000	5000	0
320	20230918	145700	1000000	5000	5000	5000	5000	0
321	20230918	145600	1000000	5000	5000	5000	5000	0
322	20230918	145500	1000000	5000	5000	5000	5000	0
323	20230918	145400	1000000	5000	5000	5000	5000	0
324	20230918	145300	1000000	5000	5000	5000	5000	0
325	20230918	145200	1000000	5000	5000	5000	5000	0
326	20230918	145100	1000000	5000	5000	5000	5000	0
327	20230918	145000	1000000	5000	5000	5000	5000	0
328	20230918	144900	1000000	5000	5000	5000	5000	0
329	20230918	144800	1000000	5000	5000	5000	5000	0
330	20230918	144700	1000000	5000	5000	5000	5000	0
331	20230918	144600	1000000	5000	5000	5000	5000	0
332	20230918	144500	1000000	5000	5000	5000	5000	0
333	20230918	144400	1000000	5000	5000	5000	5000	0
334	20230918	144300	1000000	5000	5000	5000	5000	0
335	20230918	144200	1000000	5000	5000	5000	5000	0
336	20230918	144100	1000000	5000	5000	5000	5000	0
337	20230918	144000	1000000	5000	5000	5000	5000	0
338	20230918	143900	1000000	5000	5000	5000	5000	0
339	20230918	143800	1000000	5000	5000	5000	5000	0
340	20230918	143700	1000000	5000	5000	5000	5000	0
341	20230918	143600	1000000	5000	5000	5000	5000	0
342	20230918	143500	1000000	5000	5000	5000	5000	0
343	20230918	143400	1000000	5000	5000	5000	5000	0
344	20230918	143300	1000000	5000	5000	5000	5000	0
345	20230918	143200	1000000	5000	5000	5000	5000	0
346	20230918	143100	1000000	5000	5000	5000	5000	0
347	20230918	143000	1000000	5000	5000	5000	5000	0
348	20230918	142900	1000000	5000	5000	5000	5000	0
349	20230918	142800	1000000	5000	5000	5000	5000	0
350	20230918	142700	1000000	5000	5000	5000	5000	0
351	20230918	142600	1000000	5000	5000	5000	5000	0
352	20230918	142500	1000000	5000	5000	5000	5000	0
353	20230918	142400	1000000	5000	5000	5000	5000	0
354	20230918	142300	1000000	5000	5000	5000	5000	0
355	20230918	142200	1000000	5000	5000	5000	5000	0
356	20230918	142100	1000000	5000	5000	5000	5000	0
357	20230918	142000	1000000	5000	5000	5000	5000	0
358	20230918	141900	1000000	5000	5000	5000	5000	0
359	20230918	141800	1000000	5000	5000	5000	5000	0
360	20230918	141700	1000000	5000	5000	5000	5000	0
361	20230918	141600	1000000	5000	5000	5000	5000	0
362	20230918	141500	1000000	5000	5000	5000	5000	0
363	20230918	141400	1000000	5000	5000	5000	5000	0
364	20230918	141300	1000000	5000	5000	5000	5000	0
365	20230918	141200	1000000	5000	5000	5000	5000	0
366	20230918	141100	1000000	5000	5000	5000	5000	0
367	20230918	141000	1000000	5000	5000	5000	5000	0
368	20230918	140900	1000000	5000	5000	5000	5000	0
369	20230918	140800	1000000	5000	5000	5000	5000	0
370	20230918	140700	1000000	5000	5000	5000	5000	0
371	20230918	140600	1000000	5000	5000	5000	5000	0
372	20230918	140500	1000000	5000	5000	5000	5000	0
373	20230918	140400	1000000	5000	5000	5000	5000	0
374	20230918	140300	1000000	5000	5000	5000	5000	0
375	20230918	140200	1000000	5000	5000	5000	5000	0
376	20230918	140100	1000000	5000	5000	5000	5000	0
377	20230918	140000	1000000	5000	5000	5000	5000	0
378	20230918	135900	1000000	5000	5000	5000	5000	0
379	20230918	135800	1000000	5000	5000	5000	5000	0
380	20230918	135700	1000000	5000	5000	5000	5000	0
381	20230918	135600	1000000	5000	5000	5000	5000	0
382	20230918	135500	1000000	5000	5000	5000	5000	0
383	20230918	135400	1000000	5000	5000	5000	5000	0
384	20230918	135300	1000000	5000	5000	5000	5000	0
385	20230918	135200	1000000	5000	5000	5000	5000	0
386	20230918	135100	1000000	5000	5000	5000	5000	0
387	20230918	135000	1000000	5000	5000	5000	5000	0
388	20230918	134900	1000000	5000	5000	5000	5000	0
389	20230918	134800	1000000	5000	5000	5000	5000	0
390	20230918	134700	1000000	5000	5000	5000	5000	0
391	20230918	134600	1000000	5000	5000	5000	5000	0
392	20230918	134500	1000000	5000	5000	5000	5000	0
393	20230918	134400	1000000	5000	5000	5000	5000	0
394	20230918	134300	1000000	5000	5000	5000	5000	0
395	20230918	134200	1000000	5000	5000	5000	5000	0
396	20230918	134100	1000000	5000	5000	5000	5000	0
397	20230918	134000	1000000	5000	5000	5000	5000	0
398	20230918	133900	1000000	5000	5000	5000	5000	0
399	20230918	133800	1000000	5000	5000	5000	5000	0
400	20230918	133700	1000000	5000	5000	5000	5000	0
401	20230918	133600	1000000	5000	5000	5000	5000	0
402	20230918	133500	1000000	5000	5000	5000	5000	0
403	20230918	133400	1000000	5000	5000	5000	5000	0
404	20230918	133300	1000000	5000	5000	5000	5000	0
405	20230918	133200	1000000	5000	5000	5000	5000	0
406	20230918	133100	1000000	5000	5000	5000	5000	200
407	20230918	133000	0	5000	5000	5000	5000	0
408	20230918	132900	0	5000	5000	5000	5000	0
409	20230918	132800	0	5000	5000	5000	5000	0
410	20230918	132700	0	5000	5000	5000	5000	0
411	20230918	132600	0	5000	5000	5000	5000	0
412	20230918	132500	0	5000	5000	5000	5000	0
413	20230918	132400	0	5000	5000	5000	5000	0
414	20230918	132300	0	5000	5000	5000	5000	0
415	20230918	132200	0	5000	5000	5000	5000	0
416	20230918	132100	0	5000	5000	5000	5000	0
417	20230918	132000	0	5000	5000	5000	5000	0
418	20230918	131900	0	5000	5000	5000	5000	0
419	20230918	131800	0	5000	5000	5000	5000	0
420	20230918	131700	0	5000	5000	5000	5000	0
421	20230918	131600	0	5000	5000	5000	5000	0
422	20230918	131500	0	5000	5000	5000	5000	0
423	20230918	131400	0	5000	5000	5000	5000	0
424	20230918	131300	0	5000	5000	5000	5000	0
425	20230918	131200	0	5000	5000	5000	5000	0
426	20230918	131100	0	5000	5000	5000	5000	0
427	20230918	131000	0	5000	5000	5000	5000	0
428	20230918	130900	0	5000	5000	5000	5000	0
429	20230918	130800	0	5000	5000	5000	5000	0
430	20230918	130700	0	5000	5000	5000	5000	0
431	20230918	130600	0	5000	5000	5000	5000	0
432	20230918	130500	0	5000	5000	5000	5000	0
433	20230918	130400	0	5000	5000	5000	5000	0
434	20230918	130300	0	5000	5000	5000	5000	0
435	20230918	130200	0	5000	5000	5000	5000	0
436	20230918	130100	0	5000	5000	5000	5000	0
437	20230918	130000	0	5000	5000	5000	5000	0
438	20230918	125900	0	5000	5000	5000	5000	0
439	20230918	125800	0	5000	5000	5000	5000	0
440	20230918	125700	0	5000	5000	5000	5000	0
441	20230918	125600	0	5000	5000	5000	5000	0
442	20230918	125500	0	5000	5000	5000	5000	0
443	20230918	125400	0	5000	5000	5000	5000	0
444	20230918	125300	0	5000	5000	5000	5000	0
445	20230918	125200	0	5000	5000	5000	5000	0
446	20230918	125100	0	5000	5000	5000	5000	0
447	20230918	125000	0	5000	5000	5000	5000	0
448	20230918	124900	0	5000	5000	5000	5000	0
449	20230918	124800	0	5000	5000	5000	5000	0
450	20230918	124700	0	5000	5000	5000	5000	0
451	20230918	124600	0	5000	5000	5000	5000	0
452	20230918	124500	0	5000	5000	5000	5000	0
453	20230918	124400	0	5000	5000	5000	5000	0
454	20230918	124300	0	5000	5000	5000	5000	0
455	20230918	124200	0	5000	5000	5000	5000	0
456	20230918	124100	0	5000	5000	5000	5000	0
457	20230918	124000	0	5000	5000	5000	5000	0
458	20230918	123900	0	5000	5000	5000	5000	0
459	20230918	123800	0	5000	5000	5000	5000	0
460	20230918	123700	0	5000	5000	5000	5000	0
461	20230918	123600	0	5000	5000	5000	5000	0
462	20230918	123500	0	5000	5000	5000	5000	0
463	20230918	123400	0	5000	5000	5000	5000	0
464	20230918	123300	0	5000	5000	5000	5000	0
465	20230918	123200	0	5000	5000	5000	5000	0
466	20230918	123100	0	5000	5000	5000	5000	0
467	20230918	123000	0	5000	5000	5000	5000	0
468	20230918	122900	0	5000	5000	5000	5000	0
469	20230918	122800	0	5000	5000	5000	5000	0
470	20230918	122700	0	5000	5000	5000	5000	0
471	20230918	122600	0	5000	5000	5000	5000	0
472	20230918	122500	0	5000	5000	5000	5000	0
473	20230918	122400	0	5000	5000	5000	5000	0
474	20230918	122300	0	5000	5000	5000	5000	0
475	20230918	122200	0	5000	5000	5000	5000	0
476	20230918	122100	0	5000	5000	5000	5000	0
477	20230918	122000	0	5000	5000	5000	5000	0
478	20230918	121900	0	5000	5000	5000	5000	0
479	20230918	121800	0	5000	5000	5000	5000	0
480	20230918	121700	0	5000	5000	5000	5000	0
481	20230918	121600	0	5000	5000	5000	5000	0
482	20230918	121500	0	5000	5000	5000	5000	0
483	20230918	121400	0	5000	5000	5000	5000	0
484	20230918	121300	0	5000	5000	5000	5000	0
485	20230918	121200	0	5000	5000	5000	5000	0
486	20230918	121100	0	5000	5000	5000	5000	0
487	20230918	121000	0	5000	5000	5000	5000	0
488	20230918	120900	0	5000	5000	5000	5000	0
489	20230918	120800	0	5000	5000	5000	5000	0
490	20230918	120700	0	5000	5000	5000	5000	0
491	20230918	120600	0	5000	5000	5000	5000	0
492	20230918	120500	0	5000	5000	5000	5000	0
493	20230918	120400	0	5000	5000	5000	5000	0
494	20230918	120300	0	5000	5000	5000	5000	0
495	20230918	120200	0	5000	5000	5000	5000	0
496	20230918	120100	0	5000	5000	5000	5000	0
497	20230918	120000	0	5000	5000	5000	5000	0
498	20230918	115900	0	5000	5000	5000	5000	0
499	20230918	115800	0	5000	5000	5000	5000	0
500	20230918	115700	0	5000	5000	5000	5000	0
501	20230918	115600	0	5000	5000	5000	5000	0
502	20230918	115500	0	5000	5000	5000	5000	0
503	20230918	115400	0	5000	5000	5000	5000	0
504	20230918	115300	0	5000	5000	5000	5000	0
505	20230918	115200	0	5000	5000	5000	5000	0
506	20230918	115100	0	5000	5000	5000	5000	0
507	20230918	115000	0	5000	5000	5000	5000	0
508	20230918	114900	0	5000	5000	5000	5000	0
509	20230918	114800	0	5000	5000	5000	5000	0
510	20230918	114700	0	5000	5000	5000	5000	0
511	20230918	114600	0	5000	5000	5000	5000	0
512	20230918	114500	0	5000	5000	5000	5000	0
513	20230918	114400	0	5000	5000	5000	5000	0
514	20230918	114300	0	5000	5000	5000	5000	0
515	20230918	114200	0	5000	5000	5000	5000	0
516	20230918	114100	0	5000	5000	5000	5000	0
517	20230918	114000	0	5000	5000	5000	5000	0
518	20230918	113900	0	5000	5000	5000	5000	0
519	20230918	113800	0	5000	5000	5000	5000	0
520	20230918	113700	0	5000	5000	5000	5000	0
521	20230918	113600	0	5000	5000	5000	5000	0
522	20230918	113500	0	5000	5000	5000	5000	0
523	20230918	113400	0	5000	5000	5000	5000	0
524	20230918	113300	0	5000	5000	5000	5000	0
525	20230918	113200	0	5000	5000	5000	5000	0
526	20230918	113100	0	5000	5000	5000	5000	0
527	20230918	113000	0	5000	5000	5000	5000	0
528	20230918	112900	0	5000	5000	5000	5000	0
529	20230918	112800	0	5000	5000	5000	5000	0
530	20230918	112700	0	5000	5000	5000	5000	0
531	20230918	112600	0	5000	5000	5000	5000	0
532	20230918	112500	0	5000	5000	5000	5000	0
533	20230918	112400	0	5000	5000	5000	5000	0
534	20230918	112300	0	5000	5000	5000	5000	0
535	20230918	112200	0	5000	5000	5000	5000	0
536	20230918	112100	0	5000	5000	5000	5000	0
537	20230918	112000	0	5000	5000	5000	5000	0
538	20230918	111900	0	5000	5000	5000	5000	0
539	20230918	111800	0	5000	5000	5000	5000	0
540	20230918	111700	0	5000	5000	5000	5000	0
541	20230918	111600	0	5000	5000	5000	5000	0
542	20230918	111500	0	5000	5000	5000	5000	0
543	20230918	111400	0	5000	5000	5000	5000	0
544	20230918	111300	0	5000	5000	5000	5000	0
545	20230918	111200	0	5000	5000	5000	5000	0
546	20230918	111100	0	5000	5000	5000	5000	0
547	20230918	111000	0	5000	5000	5000	5000	0
548	20230918	110900	0	5000	5000	5000	5000	0
549	20230918	110800	0	5000	5000	5000	5000	0
550	20230918	110700	0	5000	5000	5000	5000	0
551	20230918	110600	0	5000	5000	5000	5000	0
552	20230918	110500	0	5000	5000	5000	5000	0
553	20230918	110400	0	5000	5000	5000	5000	0
554	20230918	110300	0	5000	5000	5000	5000	0
555	20230918	110200	0	5000	5000	5000	5000	0
556	20230918	110100	0	5000	5000	5000	5000	0
557	20230918	110000	0	5000	5000	5000	5000	0
558	20230918	105900	0	5000	5000	5000	5000	0
559	20230918	105800	0	5000	5000	5000	5000	0
560	20230918	105700	0	5000	5000	5000	5000	0
561	20230918	105600	0	5000	5000	5000	5000	0
562	20230918	105500	0	5000	5000	5000	5000	0
563	20230918	105400	0	5000	5000	5000	5000	0
564	20230918	105300	0	5000	5000	5000	5000	0
565	20230918	105200	0	5000	5000	5000	5000	0
566	20230918	105100	0	5000	5000	5000	5000	0
567	20230918	105000	0	5000	5000	5000	5000	0
568	20230918	104900	0	5000	5000	5000	5000	0
569	20230918	104800	0	5000	5000	5000	5000	0
570	20230918	104700	0	5000	5000	5000	5000	0
571	20230918	104600	0	5000	5000	5000	5000	0
572	20230918	104500	0	5000	5000	5000	5000	0
573	20230918	104400	0	5000	5000	5000	5000	0
574	20230918	104300	0	5000	5000	5000	5000	0
575	20230918	104200	0	5000	5000	5000	5000	0
576	20230918	104100	0	5000	5000	5000	5000	0
577	20230918	104000	0	5000	5000	5000	5000	0
578	20230918	103900	0	5000	5000	5000	5000	0
579	20230918	103800	0	5000	5000	5000	5000	0
580	20230918	103700	0	5000	5000	5000	5000	0
581	20230918	103600	0	5000	5000	5000	5000	0
582	20230918	103500	0	5000	5000	5000	5000	0
583	20230918	103400	0	5000	5000	5000	5000	0
584	20230918	103300	0	5000	5000	5000	5000	0
585	20230918	103200	0	5000	5000	5000	5000	0
586	20230918	103100	0	5000	5000	5000	5000	0
587	20230918	103000	0	5000	5000	5000	5000	0
588	20230918	102900	0	5000	5000	5000	5000	0
589	20230918	102800	0	5000	5000	5000	5000	0
590	20230918	102700	0	5000	5000	5000	5000	0
591	20230918	102600	0	5000	5000	5000	5000	0
592	20230918	102500	0	5000	5000	5000	5000	0
593	20230918	102400	0	5000	5000	5000	5000	0
594	20230918	102300	0	5000	5000	5000	5000	0
595	20230918	102200	0	5000	5000	5000	5000	0
596	20230918	102100	0	5000	5000	5000	5000	0
597	20230918	102000	0	5000	5000	5000	5000	0
598	20230918	101900	0	5000	5000	5000	5000	0
599	20230918	101800	0	5000	5000	5000	5000	0
600	20230918	101700	0	5000	5000	5000	5000	0
601	20230918	101600	0	5000	5000	5000	5000	0
602	20230918	101500	0	5000	5000	5000	5000	0
603	20230918	101400	0	5000	5000	5000	5000	0
604	20230918	101300	0	5000	5000	5000	5000	0
605	20230918	101200	0	5000	5000	5000	5000	0
606	20230918	101100	0	5000	5000	5000	5000	0
607	20230918	101000	0	5000	5000	5000	5000	0
608	20230918	100900	0	5000	5000	5000	5000	0
609	20230918	100800	0	5000	5000	5000	5000	0
610	20230918	100700	0	5000	5000	5000	5000	0
611	20230918	100600	0	5000	5000	5000	5000	0
612	20230918	100500	0	5000	5000	5000	5000	0
613	20230918	100400	0	5000	5000	5000	5000	0
614	20230918	100300	0	5000	5000	5000	5000	0
615	20230918	100200	0	5000	5000	5000	5000	0
616	20230918	100100	0	5000	5000	5000	5000	0
617	20230918	100000	0	5000	5000	5000	5000	0
618	20230918	095900	0	5000	5000	5000	5000	0
619	20230918	095800	0	5000	5000	5000	5000	0
620	20230918	095700	0	5000	5000	5000	5000	0
621	20230918	095600	0	5000	5000	5000	5000	0
622	20230918	095500	0	5000	5000	5000	5000	0
623	20230918	095400	0	5000	5000	5000	5000	0
624	20230918	095300	0	5000	5000	5000	5000	0
625	20230918	095200	0	5000	5000	5000	5000	0
626	20230918	095100	0	5000	5000	5000	5000	0
627	20230918	095000	0	5000	5000	5000	5000	0
628	20230918	094900	0	5000	5000	5000	5000	0
629	20230918	094800	0	5000	5000	5000	5000	0
630	20230918	094700	0	5000	5000	5000	5000	0
631	20230918	094600	0	5000	5000	5000	5000	0
632	20230918	094500	0	5000	5000	5000	5000	0
633	20230918	094400	0	5000	5000	5000	5000	0
634	20230918	094300	0	5000	5000	5000	5000	0
635	20230918	094200	0	5000	5000	5000	5000	0
636	20230918	094100	0	5000	5000	5000	5000	0
637	20230918	094000	0	5000	5000	5000	5000	0
638	20230918	093900	0	5000	5000	5000	5000	0
639	20230918	093800	0	5000	5000	5000	5000	0
640	20230918	093700	0	5000	5000	5000	5000	0
641	20230918	093600	0	5000	5000	5000	5000	0
642	20230918	093500	0	5000	5000	5000	5000	0
643	20230918	093400	0	5000	5000	5000	5000	0
644	20230918	093300	0	5000	5000	5000	5000	0
645	20230918	093200	0	5000	5000	5000	5000	0
646	20230918	093100	0	5000	5000	5000	5000	0
647	20230918	093000	0	5000	5000	5000	5000	0
648	20230918	092900	0	5000	5000	5000	5000	0
649	20230918	092800	0	5000	5000	5000	5000	0
650	20230918	092700	0	5000	5000	5000	5000	0
651	20230918	092600	0	5000	5000	5000	5000	0
652	20230918	092500	0	5000	5000	5000	5000	0
653	20230918	092400	0	5000	5000	5000	5000	0
654	20230918	092300	0	5000	5000	5000	5000	0
655	20230918	092200	0	5000	5000	5000	5000	0
656	20230918	092100	0	5000	5000	5000	5000	0
657	20230918	092000	0	5000	5000	5000	5000	0
658	20230918	091900	0	5000	5000	5000	5000	0
659	20230918	091800	0	5000	5000	5000	5000	0
660	20230918	091700	0	5000	5000	5000	5000	0
661	20230918	091600	0	5000	5000	5000	5000	0
662	20230918	091500	0	5000	5000	5000	5000	0
663	20230918	091400	0	5000	5000	5000	5000	0
664	20230918	091300	0	5000	5000	5000	5000	0
665	20230918	091200	0	5000	5000	5000	5000	0
666	20230918	091100	0	5000	5000	5000	5000	0
667	20230918	091000	0	5000	5000	5000	5000	0
668	20230918	090900	0	5000	5000	5000	5000	0
669	20230918	090800	0	5000	5000	5000	5000	0
670	20230918	090700	0	5000	5000	5000	5000	0
671	20230918	090600	0	5000	5000	5000	5000	0
672	20230918	090500	0	5000	5000	5000	5000	0
673	20230918	090400	0	5000	5000	5000	5000	0
674	20230918	090300	0	5000	5000	5000	5000	0
675	20230918	090200	0	5000	5000	5000	5000	0
676	20230918	090100	0	5000	5000	5000	5000	0
677	20230918	090000	0	5000	5000	5000	5000	0