KissMeData/258250/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204700	10101705	3090	3090	3090	3090	50
3	20231107	204600	10101705	3090	3090	3090	3090	0
4	20231107	204500	10101705	3090	3090	3090	3090	0
5	20231107	204400	10101705	3090	3090	3090	3090	0
6	20231107	204300	10101705	3090	3090	3090	3090	0
7	20231107	204200	10101705	3090	3090	3090	3090	0
8	20231107	204100	10101705	3090	3090	3090	3090	0
9	20231107	204000	10101705	3090	3090	3090	3090	0
10	20231107	203900	10101705	3090	3090	3090	3090	0
11	20231107	203800	10101705	3090	3090	3090	3090	0
12	20231107	203700	10101705	3090	3090	3090	3090	0
13	20231107	203600	10101705	3090	3090	3090	3090	0
14	20231107	203500	10101705	3090	3090	3090	3090	0
15	20231107	203400	10101705	3090	3090	3090	3090	0
16	20231107	203300	10101705	3090	3090	3090	3090	0
17	20231107	203200	10101705	3090	3090	3090	3090	0
18	20231107	203100	10101705	3090	3090	3090	3090	0
19	20231107	203000	10101705	3090	3090	3090	3090	0
20	20231107	202900	10101705	3090	3090	3090	3090	0
21	20231107	202800	10101705	3090	3090	3090	3090	0
22	20231107	202700	10101705	3090	3090	3090	3090	0
23	20231107	202600	10101705	3090	3090	3090	3090	0
24	20231107	202500	10101705	3090	3090	3090	3090	0
25	20231107	202400	10101705	3090	3090	3090	3090	0
26	20231107	202300	10101705	3090	3090	3090	3090	0
27	20231107	202200	10101705	3090	3090	3090	3090	0
28	20231107	202100	10101705	3090	3090	3090	3090	0
29	20231107	202000	10101705	3090	3090	3090	3090	0
30	20231107	201900	10101705	3090	3090	3090	3090	0
31	20231107	201800	10101705	3090	3090	3090	3090	0
32	20231107	201700	10101705	3090	3090	3090	3090	50
33	20231107	201600	10101705	3090	3090	3090	3090	0
34	20231107	201500	10101705	3090	3090	3090	3090	0
35	20231107	201400	10101705	3090	3090	3090	3090	0
36	20231107	201300	10101705	3090	3090	3090	3090	0
37	20231107	201200	10101705	3090	3090	3090	3090	0
38	20231107	201100	10101705	3090	3090	3090	3090	0
39	20231107	201000	10101705	3090	3090	3090	3090	0
40	20231107	200900	10101705	3090	3090	3090	3090	0
41	20231107	200800	10101705	3090	3090	3090	3090	0
42	20231107	200700	10101705	3090	3090	3090	3090	0
43	20231107	200600	10101705	3090	3090	3090	3090	0
44	20231107	200500	10101705	3090	3090	3090	3090	0
45	20231107	200400	10101705	3090	3090	3090	3090	0
46	20231107	200300	10101705	3090	3090	3090	3090	0
47	20231107	200200	10101705	3090	3090	3090	3090	0
48	20231107	200100	10101705	3090	3090	3090	3090	0
49	20231107	200000	10101705	3090	3090	3090	3090	0
50	20231107	195900	10101705	3090	3090	3090	3090	0
51	20231107	195800	10101705	3090	3090	3090	3090	0
52	20231107	195700	10101705	3090	3090	3090	3090	0
53	20231107	195600	10101705	3090	3090	3090	3090	0
54	20231107	195500	10101705	3090	3090	3090	3090	0
55	20231107	195400	10101705	3090	3090	3090	3090	0
56	20231107	195300	10101705	3090	3090	3090	3090	0
57	20231107	195200	10101705	3090	3090	3090	3090	0
58	20231107	195100	10101705	3090	3090	3090	3090	0
59	20231107	195000	10101705	3090	3090	3090	3090	0
60	20231107	194900	10101705	3090	3090	3090	3090	0
61	20231107	194800	10101705	3090	3090	3090	3090	0
62	20231107	194700	10101705	3090	3090	3090	3090	50
63	20231107	194600	10101705	3090	3090	3090	3090	0
64	20231107	194500	10101705	3090	3090	3090	3090	0
65	20231107	194400	10101705	3090	3090	3090	3090	0
66	20231107	194300	10101705	3090	3090	3090	3090	0
67	20231107	194200	10101705	3090	3090	3090	3090	0
68	20231107	194100	10101705	3090	3090	3090	3090	0
69	20231107	194000	10101705	3090	3090	3090	3090	0
70	20231107	193900	10101705	3090	3090	3090	3090	0
71	20231107	193800	10101705	3090	3090	3090	3090	0
72	20231107	193700	10101705	3090	3090	3090	3090	0
73	20231107	193600	10101705	3090	3090	3090	3090	0
74	20231107	193500	10101705	3090	3090	3090	3090	0
75	20231107	193400	10101705	3090	3090	3090	3090	0
76	20231107	193300	10101705	3090	3090	3090	3090	0
77	20231107	193200	10101705	3090	3090	3090	3090	0
78	20231107	193100	10101705	3090	3090	3090	3090	0
79	20231107	193000	10101705	3090	3090	3090	3090	0
80	20231107	192900	10101705	3090	3090	3090	3090	0
81	20231107	192800	10101705	3090	3090	3090	3090	0
82	20231107	192700	10101705	3090	3090	3090	3090	0
83	20231107	192600	10101705	3090	3090	3090	3090	0
84	20231107	192500	10101705	3090	3090	3090	3090	0
85	20231107	192400	10101705	3090	3090	3090	3090	0
86	20231107	192300	10101705	3090	3090	3090	3090	0
87	20231107	192200	10101705	3090	3090	3090	3090	0
88	20231107	192100	10101705	3090	3090	3090	3090	0
89	20231107	192000	10101705	3090	3090	3090	3090	0
90	20231107	191900	10101705	3090	3090	3090	3090	0
91	20231107	191800	10101705	3090	3090	3090	3090	0
92	20231107	191700	10101705	3090	3090	3090	3090	50
93	20231107	191600	10101705	3090	3090	3090	3090	0
94	20231107	191500	10101705	3090	3090	3090	3090	0
95	20231107	191400	10101705	3090	3090	3090	3090	0
96	20231107	191300	10101705	3090	3090	3090	3090	0
97	20231107	191200	10101705	3090	3090	3090	3090	0
98	20231107	191100	10101705	3090	3090	3090	3090	0
99	20231107	191000	10101705	3090	3090	3090	3090	0
100	20231107	190900	10101705	3090	3090	3090	3090	0
101	20231107	190800	10101705	3090	3090	3090	3090	0
102	20231107	190700	10101705	3090	3090	3090	3090	0
103	20231107	190600	10101705	3090	3090	3090	3090	0
104	20231107	190500	10101705	3090	3090	3090	3090	0
105	20231107	190400	10101705	3090	3090	3090	3090	0
106	20231107	190300	10101705	3090	3090	3090	3090	0
107	20231107	190200	10101705	3090	3090	3090	3090	0
108	20231107	190100	10101705	3090	3090	3090	3090	0
109	20231107	190000	10101705	3090	3090	3090	3090	0
110	20231107	185900	10101705	3090	3090	3090	3090	0
111	20231107	185800	10101705	3090	3090	3090	3090	0
112	20231107	185700	10101705	3090	3090	3090	3090	0
113	20231107	185600	10101705	3090	3090	3090	3090	0
114	20231107	185500	10101705	3090	3090	3090	3090	0
115	20231107	185400	10101705	3090	3090	3090	3090	0
116	20231107	185300	10101705	3090	3090	3090	3090	0
117	20231107	185200	10101705	3090	3090	3090	3090	0
118	20231107	185100	10101705	3090	3090	3090	3090	0
119	20231107	185000	10101705	3090	3090	3090	3090	0
120	20231107	184900	10101705	3090	3090	3090	3090	0
121	20231107	184800	10101705	3090	3090	3090	3090	0
122	20231107	184700	10101705	3090	3090	3090	3090	50
123	20231107	184600	10101705	3090	3090	3090	3090	0
124	20231107	184500	10101705	3090	3090	3090	3090	0
125	20231107	184400	10101705	3090	3090	3090	3090	0
126	20231107	184300	10101705	3090	3090	3090	3090	0
127	20231107	184200	10101705	3090	3090	3090	3090	0
128	20231107	184100	10101705	3090	3090	3090	3090	0
129	20231107	184000	10101705	3090	3090	3090	3090	0
130	20231107	183900	10101705	3090	3090	3090	3090	0
131	20231107	183800	10101705	3090	3090	3090	3090	0
132	20231107	183700	10101705	3090	3090	3090	3090	0
133	20231107	183600	10101705	3090	3090	3090	3090	0
134	20231107	183500	10101705	3090	3090	3090	3090	0
135	20231107	183400	10101705	3090	3090	3090	3090	0
136	20231107	183300	10101705	3090	3090	3090	3090	0
137	20231107	183200	10101705	3090	3090	3090	3090	0
138	20231107	183100	10101705	3090	3090	3090	3090	0
139	20231107	183000	10101705	3090	3090	3090	3090	0
140	20231107	182900	10101705	3090	3090	3090	3090	0
141	20231107	182800	10101705	3090	3090	3090	3090	0
142	20231107	182700	10101705	3090	3090	3090	3090	0
143	20231107	182600	10101705	3090	3090	3090	3090	0
144	20231107	182500	10101705	3090	3090	3090	3090	0
145	20231107	182400	10101705	3090	3090	3090	3090	0
146	20231107	182300	10101705	3090	3090	3090	3090	0
147	20231107	182200	10101705	3090	3090	3090	3090	0
148	20231107	182100	10101705	3090	3090	3090	3090	0
149	20231107	182000	10101705	3090	3090	3090	3090	0
150	20231107	181900	10101705	3090	3090	3090	3090	0
151	20231107	181800	10101705	3090	3090	3090	3090	0
152	20231107	181700	10101705	3090	3090	3090	3090	50
153	20231107	181600	10101705	3090	3090	3090	3090	0
154	20231107	181500	10101705	3090	3090	3090	3090	0
155	20231107	181400	10101705	3090	3090	3090	3090	0
156	20231107	181300	10101705	3090	3090	3090	3090	0
157	20231107	181200	10101705	3090	3090	3090	3090	0
158	20231107	181100	10101705	3090	3090	3090	3090	0
159	20231107	181000	10101705	3090	3090	3090	3090	0
160	20231107	180900	10101705	3090	3090	3090	3090	0
161	20231107	180800	10101705	3090	3090	3090	3090	0
162	20231107	180700	10101705	3090	3090	3090	3090	0
163	20231107	180600	10101705	3090	3090	3090	3090	0
164	20231107	180500	10101705	3090	3090	3090	3090	0
165	20231107	180400	10101705	3090	3090	3090	3090	0
166	20231107	180300	10101705	3090	3090	3090	3090	0
167	20231107	180200	10101705	3090	3090	3090	3090	0
168	20231107	180100	10101705	3090	3090	3090	3090	0
169	20231107	180000	10101705	3090	3090	3090	3090	0
170	20231107	175900	10101705	3090	3090	3090	3090	0
171	20231107	175800	10101705	3090	3090	3090	3090	0
172	20231107	175700	10101705	3090	3090	3090	3090	0
173	20231107	175600	10101705	3090	3090	3090	3090	0
174	20231107	175500	10101705	3090	3090	3090	3090	0
175	20231107	175400	10101705	3090	3090	3090	3090	0
176	20231107	175300	10101705	3090	3090	3090	3090	0
177	20231107	175200	10101705	3090	3090	3090	3090	0
178	20231107	175100	10101705	3090	3090	3090	3090	0
179	20231107	175000	10101705	3090	3090	3090	3090	0
180	20231107	174900	10101705	3090	3090	3090	3090	0
181	20231107	174800	10101705	3090	3090	3090	3090	0
182	20231107	174700	10101705	3090	3090	3090	3090	50
183	20231107	174600	10101705	3090	3090	3090	3090	0
184	20231107	174500	10101705	3090	3090	3090	3090	0
185	20231107	174400	10101705	3090	3090	3090	3090	0
186	20231107	174300	10101705	3090	3090	3090	3090	0
187	20231107	174200	10101705	3090	3090	3090	3090	0
188	20231107	174100	10101705	3090	3090	3090	3090	0
189	20231107	174000	10101705	3090	3090	3090	3090	0
190	20231107	173900	10101705	3090	3090	3090	3090	0
191	20231107	173800	10101705	3090	3090	3090	3090	0
192	20231107	173700	10101705	3090	3090	3090	3090	0
193	20231107	173600	10101705	3090	3090	3090	3090	0
194	20231107	173500	10101705	3090	3090	3090	3090	0
195	20231107	173400	10101705	3090	3090	3090	3090	0
196	20231107	173300	10101705	3090	3090	3090	3090	0
197	20231107	173200	10101705	3090	3090	3090	3090	0
198	20231107	173100	10101705	3090	3090	3090	3090	0
199	20231107	173000	10101705	3090	3090	3090	3090	0
200	20231107	172900	10101705	3090	3090	3090	3090	0
201	20231107	172800	10101705	3090	3090	3090	3090	0
202	20231107	172700	10101705	3090	3090	3090	3090	0
203	20231107	172600	10101705	3090	3090	3090	3090	0
204	20231107	172500	10101705	3090	3090	3090	3090	0
205	20231107	172400	10101705	3090	3090	3090	3090	0
206	20231107	172300	10101705	3090	3090	3090	3090	0
207	20231107	172200	10101705	3090	3090	3090	3090	0
208	20231107	172100	10101705	3090	3090	3090	3090	0
209	20231107	172000	10101705	3090	3090	3090	3090	0
210	20231107	171900	10101705	3090	3090	3090	3090	0
211	20231107	171800	10101705	3090	3090	3090	3090	0
212	20231107	171700	10101705	3090	3090	3090	3090	50
213	20231107	171600	10101705	3090	3090	3090	3090	0
214	20231107	171500	10101705	3090	3090	3090	3090	0
215	20231107	171400	10101705	3090	3090	3090	3090	0
216	20231107	171300	10101705	3090	3090	3090	3090	0
217	20231107	171200	10101705	3090	3090	3090	3090	0
218	20231107	171100	10101705	3090	3090	3090	3090	0
219	20231107	171000	10101705	3090	3090	3090	3090	0
220	20231107	170900	10101705	3090	3090	3090	3090	0
221	20231107	170800	10101705	3090	3090	3090	3090	0
222	20231107	170700	10101705	3090	3090	3090	3090	0
223	20231107	170600	10101705	3090	3090	3090	3090	0
224	20231107	170500	10101705	3090	3090	3090	3090	0
225	20231107	170400	10101705	3090	3090	3090	3090	0
226	20231107	170300	10101705	3090	3090	3090	3090	0
227	20231107	170200	10101705	3090	3090	3090	3090	0
228	20231107	170100	10101705	3090	3090	3090	3090	0
229	20231107	170000	10101705	3090	3090	3090	3090	0
230	20231107	165900	10101705	3090	3090	3090	3090	0
231	20231107	165800	10101705	3090	3090	3090	3090	0
232	20231107	165700	10101705	3090	3090	3090	3090	0
233	20231107	165600	10101705	3090	3090	3090	3090	0
234	20231107	165500	10101705	3090	3090	3090	3090	0
235	20231107	165400	10101705	3090	3090	3090	3090	0
236	20231107	165300	10101705	3090	3090	3090	3090	0
237	20231107	165200	10101705	3090	3090	3090	3090	0
238	20231107	165100	10101705	3090	3090	3090	3090	0
239	20231107	165000	10101705	3090	3090	3090	3090	0
240	20231107	164900	10101705	3090	3090	3090	3090	0
241	20231107	164800	10101705	3090	3090	3090	3090	0
242	20231107	164700	10101705	3090	3090	3090	3090	50
243	20231107	164600	10101705	3090	3090	3090	3090	0
244	20231107	164500	10101705	3090	3090	3090	3090	0
245	20231107	164400	10101705	3090	3090	3090	3090	0
246	20231107	164300	10101705	3090	3090	3090	3090	0
247	20231107	164200	10101705	3090	3090	3090	3090	0
248	20231107	164100	10101705	3090	3090	3090	3090	0
249	20231107	164000	10101705	3090	3090	3090	3090	0
250	20231107	163900	10101705	3090	3090	3090	3090	0
251	20231107	163800	10101705	3090	3090	3090	3090	0
252	20231107	163700	10101705	3090	3090	3090	3090	0
253	20231107	163600	10101705	3090	3090	3090	3090	0
254	20231107	163500	10101705	3090	3090	3090	3090	0
255	20231107	163400	10101705	3090	3090	3090	3090	0
256	20231107	163300	10101705	3090	3090	3090	3090	0
257	20231107	163200	10101705	3090	3090	3090	3090	0
258	20231107	163100	10101705	3090	3090	3090	3090	0
259	20231107	163000	10101705	3090	3090	3090	3090	0
260	20231107	162900	10101705	3090	3090	3090	3090	0
261	20231107	162800	10101705	3090	3090	3090	3090	0
262	20231107	162700	10101705	3090	3090	3090	3090	0
263	20231107	162600	10101705	3090	3090	3090	3090	0
264	20231107	162500	10101705	3090	3090	3090	3090	0
265	20231107	162400	10101705	3090	3090	3090	3090	0
266	20231107	162300	10101705	3090	3090	3090	3090	0
267	20231107	162200	10101705	3090	3090	3090	3090	0
268	20231107	162100	10101705	3090	3090	3090	3090	0
269	20231107	162000	10101705	3090	3090	3090	3090	0
270	20231107	161900	10101705	3090	3090	3090	3090	0
271	20231107	161800	10101705	3090	3090	3090	3090	0
272	20231107	161700	10101705	3090	3090	3090	3090	50
273	20231107	161600	10101705	3090	3090	3090	3090	0
274	20231107	161500	10101705	3090	3090	3090	3090	0
275	20231107	161400	10101705	3090	3090	3090	3090	0
276	20231107	161300	10101705	3090	3090	3090	3090	0
277	20231107	161200	10101705	3090	3090	3090	3090	0
278	20231107	161100	10101705	3090	3090	3090	3090	0
279	20231107	161000	10101705	3090	3090	3090	3090	0
280	20231107	160900	10101705	3090	3090	3090	3090	0
281	20231107	160800	10101705	3090	3090	3090	3090	0
282	20231107	160700	10101705	3090	3090	3090	3090	0
283	20231107	160600	10101705	3090	3090	3090	3090	0
284	20231107	160500	10101705	3090	3090	3090	3090	0
285	20231107	160400	10101705	3090	3090	3090	3090	0
286	20231107	160300	10101705	3090	3090	3090	3090	0
287	20231107	160200	10101705	3090	3090	3090	3090	0
288	20231107	160100	10101705	3090	3090	3090	3090	0
289	20231107	160000	10101705	3090	3090	3090	3090	0
290	20231107	155900	10101705	3090	3090	3090	3090	0
291	20231107	155800	10101705	3090	3090	3090	3090	0
292	20231107	155700	10101705	3090	3090	3090	3090	0
293	20231107	155600	10101705	3090	3090	3090	3090	0
294	20231107	155500	10101705	3090	3090	3090	3090	0
295	20231107	155400	10101705	3090	3090	3090	3090	0
296	20231107	155300	10101705	3090	3090	3090	3090	0
297	20231107	155200	10101705	3090	3090	3090	3090	0
298	20231107	155100	10101705	3090	3090	3090	3090	0
299	20231107	155000	10101705	3090	3090	3090	3090	0
300	20231107	154900	10101705	3090	3090	3090	3090	0
301	20231107	154800	10101705	3090	3090	3090	3090	0
302	20231107	154700	10101705	3090	3090	3090	3090	50
303	20231107	154600	10101705	3090	3090	3090	3090	0
304	20231107	154500	10101705	3090	3090	3090	3090	0
305	20231107	154400	10101705	3090	3090	3090	3090	0
306	20231107	154300	10101705	3090	3090	3090	3090	0
307	20231107	154200	10101705	3090	3090	3090	3090	0
308	20231107	154100	10101705	3090	3090	3090	3090	0
309	20231107	154000	10101705	3090	3090	3090	3090	0
310	20231107	153900	10101705	3090	3090	3090	3090	0
311	20231107	153800	10101705	3090	3090	3090	3090	0
312	20231107	153700	10101705	3090	3090	3090	3090	0
313	20231107	153600	10101705	3090	3090	3090	3090	0
314	20231107	153500	10101705	3090	3090	3090	3090	0
315	20231107	153400	10101705	3090	3090	3090	3090	0
316	20231107	153300	10101705	3090	3090	3090	3090	0
317	20231107	153200	10101705	3090	3090	3090	3090	0
318	20231107	153100	10101705	3090	3090	3090	3090	0
319	20231107	153000	10101705	3090	3090	3090	3090	50
320	20231107	152900	9947205	3090	3090	3090	3090	0
321	20231107	152800	9947205	3090	3090	3090	3090	0
322	20231107	152700	9947205	3090	3090	3090	3090	0
323	20231107	152600	9947205	3090	3090	3090	3090	0
324	20231107	152500	9947205	3090	3090	3090	3090	0
325	20231107	152400	9947205	3090	3090	3090	3090	0
326	20231107	152300	9947205	3090	3090	3090	3090	0
327	20231107	152200	9947205	3090	3090	3090	3090	0
328	20231107	152100	9947205	3090	3090	3090	3090	0
329	20231107	152000	9947205	3090	3090	3090	3090	0
330	20231107	151900	9947205	3090	3090	3090	3090	0
331	20231107	151800	9947205	3090	3090	3090	3090	0
332	20231107	151700	9947205	3090	3090	3090	3090	0
333	20231107	151600	9947205	3090	3090	3090	3090	0
334	20231107	151500	9947205	3090	3090	3090	3090	0
335	20231107	151400	9947205	3090	3090	3090	3090	0
336	20231107	151300	9947205	3090	3090	3090	3090	0
337	20231107	151200	9947205	3090	3090	3090	3090	0
338	20231107	151100	9947205	3090	3090	3090	3090	0
339	20231107	151000	9947205	3090	3090	3090	3090	0
340	20231107	150900	9947205	3090	3090	3090	3090	0
341	20231107	150800	9947205	3090	3090	3090	3090	0
342	20231107	150700	9947205	3090	3090	3090	3090	0
343	20231107	150600	9947205	3090	3090	3090	3090	0
344	20231107	150500	9947205	3090	3090	3090	3090	500
345	20231107	150400	8402205	3085	3085	3085	3085	0
346	20231107	150300	8402205	3085	3085	3085	3085	0
347	20231107	150200	8402205	3085	3085	3085	3085	0
348	20231107	150100	8402205	3085	3085	3085	3085	0
349	20231107	150000	8402205	3085	3085	3085	3085	0
350	20231107	145900	8402205	3085	3085	3085	3085	0
351	20231107	145800	8402205	3085	3085	3085	3085	0
352	20231107	145700	8402205	3085	3085	3085	3085	0
353	20231107	145600	8402205	3085	3085	3085	3085	0
354	20231107	145500	8402205	3085	3085	3085	3085	0
355	20231107	145400	8402205	3085	3085	3085	3085	0
356	20231107	145300	8402205	3085	3085	3085	3085	0
357	20231107	145200	8402205	3085	3085	3085	3085	0
358	20231107	145100	8402205	3085	3085	3085	3085	10
359	20231107	145000	8371355	3085	3085	3085	3085	0
360	20231107	144900	8371355	3085	3085	3085	3085	0
361	20231107	144800	8371355	3085	3085	3085	3085	0
362	20231107	144700	8371355	3085	3085	3085	3085	200
363	20231107	144600	7754355	3085	3085	3085	3085	0
364	20231107	144500	7754355	3085	3085	3085	3085	0
365	20231107	144400	7754355	3085	3085	3085	3085	0
366	20231107	144300	7754355	3085	3085	3085	3085	0
367	20231107	144200	7754355	3085	3085	3085	3085	0
368	20231107	144100	7754355	3085	3085	3085	3085	0
369	20231107	144000	7754355	3085	3085	3085	3085	0
370	20231107	143900	7754355	3085	3085	3085	3085	0
371	20231107	143800	7754355	3085	3085	3085	3085	0
372	20231107	143700	7754355	3085	3085	3085	3085	1513
373	20231107	143600	3086750	3100	3100	3100	3100	0
374	20231107	143500	3086750	3100	3100	3100	3100	0
375	20231107	143400	3086750	3100	3100	3100	3100	0
376	20231107	143300	3086750	3100	3100	3100	3100	0
377	20231107	143200	3086750	3100	3100	3100	3100	0
378	20231107	143100	3086750	3100	3100	3100	3100	0
379	20231107	143000	3086750	3100	3100	3100	3100	0
380	20231107	142900	3086750	3100	3100	3100	3100	0
381	20231107	142800	3086750	3100	3100	3100	3100	0
382	20231107	142700	3086750	3100	3100	3100	3100	0
383	20231107	142600	3086750	3100	3100	3100	3100	0
384	20231107	142500	3086750	3100	3100	3100	3100	0
385	20231107	142400	3086750	3100	3100	3100	3100	0
386	20231107	142300	3086750	3100	3100	3100	3100	0
387	20231107	142200	3086750	3100	3100	3100	3100	0
388	20231107	142100	3086750	3100	3100	3100	3100	0
389	20231107	142000	3086750	3100	3100	3100	3100	0
390	20231107	141900	3086750	3100	3100	3100	3100	0
391	20231107	141800	3086750	3100	3100	3100	3100	0
392	20231107	141700	3086750	3100	3100	3100	3100	0
393	20231107	141600	3086750	3100	3100	3100	3100	0
394	20231107	141500	3086750	3100	3100	3100	3100	0
395	20231107	141400	3086750	3100	3100	3100	3100	0
396	20231107	141300	3086750	3100	2995	3100	2995	1000
397	20231107	141200	35100	2910	2910	2910	2910	0
398	20231107	141100	35100	2910	2910	2910	2910	0
399	20231107	141000	35100	2910	2910	2910	2910	0
400	20231107	140900	35100	2910	2910	2910	2910	0
401	20231107	140800	35100	2910	2910	2910	2910	0
402	20231107	140700	35100	2910	2910	2910	2910	0
403	20231107	140600	35100	2910	2910	2910	2910	0
404	20231107	140500	35100	2910	2910	2910	2910	0
405	20231107	140400	35100	2910	2910	2910	2910	0
406	20231107	140300	35100	2910	2910	2910	2910	0
407	20231107	140200	35100	2910	2910	2910	2910	0
408	20231107	140100	35100	2910	2910	2910	2910	0
409	20231107	140000	35100	2910	2910	2910	2910	0
410	20231107	135900	35100	2910	2910	2910	2910	0
411	20231107	135800	35100	2910	2910	2910	2910	0
412	20231107	135700	35100	2910	2910	2910	2910	0
413	20231107	135600	35100	2910	2910	2910	2910	0
414	20231107	135500	35100	2910	2910	2910	2910	0
415	20231107	135400	35100	2910	2910	2910	2910	0
416	20231107	135300	35100	2910	2910	2910	2910	0
417	20231107	135200	35100	2910	2910	2910	2910	0
418	20231107	135100	35100	2910	2910	2910	2910	10
419	20231107	135000	6000	3000	3000	3000	3000	0
420	20231107	134900	6000	3000	3000	3000	3000	0
421	20231107	134800	6000	3000	3000	3000	3000	0
422	20231107	134700	6000	3000	3000	3000	3000	0
423	20231107	134600	6000	3000	3000	3000	3000	0
424	20231107	134500	6000	3000	3000	3000	3000	0
425	20231107	134400	6000	3000	3000	3000	3000	0
426	20231107	134300	6000	3000	3000	3000	3000	0
427	20231107	134200	6000	3000	3000	3000	3000	0
428	20231107	134100	6000	3000	3000	3000	3000	0
429	20231107	134000	6000	3000	3000	3000	3000	0
430	20231107	133900	6000	3000	3000	3000	3000	0
431	20231107	133800	6000	3000	3000	3000	3000	0
432	20231107	133700	6000	3000	3000	3000	3000	0
433	20231107	133600	6000	3000	3000	3000	3000	0
434	20231107	133500	6000	3000	3000	3000	3000	0
435	20231107	133400	6000	3000	3000	3000	3000	0
436	20231107	133300	6000	3000	3000	3000	3000	0
437	20231107	133200	6000	3000	3000	3000	3000	0
438	20231107	133100	6000	3000	3000	3000	3000	0
439	20231107	133000	6000	3000	3000	3000	3000	0
440	20231107	132900	6000	3000	3000	3000	3000	0
441	20231107	132800	6000	3000	3000	3000	3000	0
442	20231107	132700	6000	3000	3000	3000	3000	0
443	20231107	132600	6000	3000	3000	3000	3000	0
444	20231107	132500	6000	3000	3000	3000	3000	0
445	20231107	132400	6000	3000	3000	3000	3000	0
446	20231107	132300	6000	3000	3000	3000	3000	0
447	20231107	132200	6000	3000	3000	3000	3000	0
448	20231107	132100	6000	3000	3000	3000	3000	0
449	20231107	132000	6000	3000	3000	3000	3000	0
450	20231107	131900	6000	3000	3000	3000	3000	0
451	20231107	131800	6000	3000	3000	3000	3000	0
452	20231107	131700	6000	3000	3000	3000	3000	0
453	20231107	131600	6000	3000	3000	3000	3000	0
454	20231107	131500	6000	3000	3000	3000	3000	0
455	20231107	131400	6000	3000	3000	3000	3000	0
456	20231107	131300	6000	3000	3000	3000	3000	0
457	20231107	131200	6000	3000	3000	3000	3000	0
458	20231107	131100	6000	3000	3000	3000	3000	0
459	20231107	131000	6000	3000	3000	3000	3000	0
460	20231107	130900	6000	3000	3000	3000	3000	0
461	20231107	130800	6000	3000	3000	3000	3000	0
462	20231107	130700	6000	3000	3000	3000	3000	0
463	20231107	130600	6000	3000	3000	3000	3000	0
464	20231107	130500	6000	3000	3000	3000	3000	0
465	20231107	130400	6000	3000	3000	3000	3000	0
466	20231107	130300	6000	3000	3000	3000	3000	0
467	20231107	130200	6000	3000	3000	3000	3000	0
468	20231107	130100	6000	3000	3000	3000	3000	0
469	20231107	130000	6000	3000	3000	3000	3000	0
470	20231107	125900	6000	3000	3000	3000	3000	0
471	20231107	125800	6000	3000	3000	3000	3000	0
472	20231107	125700	6000	3000	3000	3000	3000	0
473	20231107	125600	6000	3000	3000	3000	3000	0
474	20231107	125500	6000	3000	3000	3000	3000	0
475	20231107	125400	6000	3000	3000	3000	3000	0
476	20231107	125300	6000	3000	3000	3000	3000	0
477	20231107	125200	6000	3000	3000	3000	3000	0
478	20231107	125100	6000	3000	3000	3000	3000	0
479	20231107	125000	6000	3000	3000	3000	3000	0
480	20231107	124900	6000	3000	3000	3000	3000	0
481	20231107	124800	6000	3000	3000	3000	3000	0
482	20231107	124700	6000	3000	3000	3000	3000	0
483	20231107	124600	6000	3000	3000	3000	3000	0
484	20231107	124500	6000	3000	3000	3000	3000	0
485	20231107	124400	6000	3000	3000	3000	3000	0
486	20231107	124300	6000	3000	3000	3000	3000	0
487	20231107	124200	6000	3000	3000	3000	3000	0
488	20231107	124100	6000	3000	3000	3000	3000	0
489	20231107	124000	6000	3000	3000	3000	3000	0
490	20231107	123900	6000	3000	3000	3000	3000	0
491	20231107	123800	6000	3000	3000	3000	3000	0
492	20231107	123700	6000	3000	3000	3000	3000	0
493	20231107	123600	6000	3000	3000	3000	3000	0
494	20231107	123500	6000	3000	3000	3000	3000	0
495	20231107	123400	6000	3000	3000	3000	3000	0
496	20231107	123300	6000	3000	3000	3000	3000	0
497	20231107	123200	6000	3000	3000	3000	3000	0
498	20231107	123100	6000	3000	3000	3000	3000	0
499	20231107	123000	6000	3000	3000	3000	3000	0
500	20231107	122900	6000	3000	3000	3000	3000	0
501	20231107	122800	6000	3000	3000	3000	3000	0
502	20231107	122700	6000	3000	3000	3000	3000	0
503	20231107	122600	6000	3000	3000	3000	3000	0
504	20231107	122500	6000	3000	3000	3000	3000	0
505	20231107	122400	6000	3000	3000	3000	3000	0
506	20231107	122300	6000	3000	3000	3000	3000	0
507	20231107	122200	6000	3000	3000	3000	3000	0
508	20231107	122100	6000	3000	3000	3000	3000	0
509	20231107	122000	6000	3000	3000	3000	3000	0
510	20231107	121900	6000	3000	3000	3000	3000	0
511	20231107	121800	6000	3000	3000	3000	3000	0
512	20231107	121700	6000	3000	3000	3000	3000	0
513	20231107	121600	6000	3000	3000	3000	3000	0
514	20231107	121500	6000	3000	3000	3000	3000	0
515	20231107	121400	6000	3000	3000	3000	3000	0
516	20231107	121300	6000	3000	3000	3000	3000	0
517	20231107	121200	6000	3000	3000	3000	3000	0
518	20231107	121100	6000	3000	3000	3000	3000	0
519	20231107	121000	6000	3000	3000	3000	3000	0
520	20231107	120900	6000	3000	3000	3000	3000	0
521	20231107	120800	6000	3000	3000	3000	3000	0
522	20231107	120700	6000	3000	3000	3000	3000	0
523	20231107	120600	6000	3000	3000	3000	3000	0
524	20231107	120500	6000	3000	3000	3000	3000	0
525	20231107	120400	6000	3000	3000	3000	3000	0
526	20231107	120300	6000	3000	3000	3000	3000	0
527	20231107	120200	6000	3000	3000	3000	3000	0
528	20231107	120100	6000	3000	3000	3000	3000	0
529	20231107	120000	6000	3000	3000	3000	3000	0
530	20231107	115900	6000	3000	3000	3000	3000	0
531	20231107	115800	6000	3000	3000	3000	3000	0
532	20231107	115700	6000	3000	3000	3000	3000	0
533	20231107	115600	6000	3000	3000	3000	3000	0
534	20231107	115500	6000	3000	3000	3000	3000	0
535	20231107	115400	6000	3000	3000	3000	3000	0
536	20231107	115300	6000	3000	3000	3000	3000	0
537	20231107	115200	6000	3000	3000	3000	3000	0
538	20231107	115100	6000	3000	3000	3000	3000	0
539	20231107	115000	6000	3000	3000	3000	3000	0
540	20231107	114900	6000	3000	3000	3000	3000	0
541	20231107	114800	6000	3000	3000	3000	3000	0
542	20231107	114700	6000	3000	3000	3000	3000	0
543	20231107	114600	6000	3000	3000	3000	3000	0
544	20231107	114500	6000	3000	3000	3000	3000	0
545	20231107	114400	6000	3000	3000	3000	3000	0
546	20231107	114300	6000	3000	3000	3000	3000	0
547	20231107	114200	6000	3000	3000	3000	3000	0
548	20231107	114100	6000	3000	3000	3000	3000	0
549	20231107	114000	6000	3000	3000	3000	3000	0
550	20231107	113900	6000	3000	3000	3000	3000	0
551	20231107	113800	6000	3000	3000	3000	3000	0
552	20231107	113700	6000	3000	3000	3000	3000	0
553	20231107	113600	6000	3000	3000	3000	3000	0
554	20231107	113500	6000	3000	3000	3000	3000	0
555	20231107	113400	6000	3000	3000	3000	3000	0
556	20231107	113300	6000	3000	3000	3000	3000	0
557	20231107	113200	6000	3000	3000	3000	3000	0
558	20231107	113100	6000	3000	3000	3000	3000	0
559	20231107	113000	6000	3000	3000	3000	3000	0
560	20231107	112900	6000	3000	3000	3000	3000	0
561	20231107	112800	6000	3000	3000	3000	3000	0
562	20231107	112700	6000	3000	3000	3000	3000	0
563	20231107	112600	6000	3000	3000	3000	3000	0
564	20231107	112500	6000	3000	3000	3000	3000	0
565	20231107	112400	6000	3000	3000	3000	3000	0
566	20231107	112300	6000	3000	3000	3000	3000	0
567	20231107	112200	6000	3000	3000	3000	3000	0
568	20231107	112100	6000	3000	3000	3000	3000	0
569	20231107	112000	6000	3000	3000	3000	3000	0
570	20231107	111900	6000	3000	3000	3000	3000	0
571	20231107	111800	6000	3000	3000	3000	3000	0
572	20231107	111700	6000	3000	3000	3000	3000	0
573	20231107	111600	6000	3000	3000	3000	3000	0
574	20231107	111500	6000	3000	3000	3000	3000	0
575	20231107	111400	6000	3000	3000	3000	3000	0
576	20231107	111300	6000	3000	3000	3000	3000	0
577	20231107	111200	6000	3000	3000	3000	3000	0
578	20231107	111100	6000	3000	3000	3000	3000	0
579	20231107	111000	6000	3000	3000	3000	3000	0
580	20231107	110900	6000	3000	3000	3000	3000	0
581	20231107	110800	6000	3000	3000	3000	3000	0
582	20231107	110700	6000	3000	3000	3000	3000	0
583	20231107	110600	6000	3000	3000	3000	3000	0
584	20231107	110500	6000	3000	3000	3000	3000	0
585	20231107	110400	6000	3000	3000	3000	3000	0
586	20231107	110300	6000	3000	3000	3000	3000	0
587	20231107	110200	6000	3000	3000	3000	3000	0
588	20231107	110100	6000	3000	3000	3000	3000	0
589	20231107	110000	6000	3000	3000	3000	3000	0
590	20231107	105900	6000	3000	3000	3000	3000	0
591	20231107	105800	6000	3000	3000	3000	3000	0
592	20231107	105700	6000	3000	3000	3000	3000	0
593	20231107	105600	6000	3000	3000	3000	3000	0
594	20231107	105500	6000	3000	3000	3000	3000	0
595	20231107	105400	6000	3000	3000	3000	3000	0
596	20231107	105300	6000	3000	3000	3000	3000	0
597	20231107	105200	6000	3000	3000	3000	3000	0
598	20231107	105100	6000	3000	3000	3000	3000	0
599	20231107	105000	6000	3000	3000	3000	3000	0
600	20231107	104900	6000	3000	3000	3000	3000	0
601	20231107	104800	6000	3000	3000	3000	3000	0
602	20231107	104700	6000	3000	3000	3000	3000	0
603	20231107	104600	6000	3000	3000	3000	3000	0
604	20231107	104500	6000	3000	3000	3000	3000	0
605	20231107	104400	6000	3000	3000	3000	3000	0
606	20231107	104300	6000	3000	3000	3000	3000	0
607	20231107	104200	6000	3000	3000	3000	3000	0
608	20231107	104100	6000	3000	3000	3000	3000	0
609	20231107	104000	6000	3000	3000	3000	3000	0
610	20231107	103900	6000	3000	3000	3000	3000	0
611	20231107	103800	6000	3000	3000	3000	3000	0
612	20231107	103700	6000	3000	3000	3000	3000	0
613	20231107	103600	6000	3000	3000	3000	3000	0
614	20231107	103500	6000	3000	3000	3000	3000	0
615	20231107	103400	6000	3000	3000	3000	3000	0
616	20231107	103300	6000	3000	3000	3000	3000	0
617	20231107	103200	6000	3000	3000	3000	3000	0
618	20231107	103100	6000	3000	3000	3000	3000	0
619	20231107	103000	6000	3000	3000	3000	3000	0
620	20231107	102900	6000	3000	3000	3000	3000	0
621	20231107	102800	6000	3000	3000	3000	3000	0
622	20231107	102700	6000	3000	3000	3000	3000	0
623	20231107	102600	6000	3000	3000	3000	3000	0
624	20231107	102500	6000	3000	3000	3000	3000	0
625	20231107	102400	6000	3000	3000	3000	3000	0
626	20231107	102300	6000	3000	3000	3000	3000	0
627	20231107	102200	6000	3000	3000	3000	3000	0
628	20231107	102100	6000	3000	3000	3000	3000	0
629	20231107	102000	6000	3000	3000	3000	3000	0
630	20231107	101900	6000	3000	3000	3000	3000	0
631	20231107	101800	6000	3000	3000	3000	3000	0
632	20231107	101700	6000	3000	3000	3000	3000	0
633	20231107	101600	6000	3000	3000	3000	3000	0
634	20231107	101500	6000	3000	3000	3000	3000	0
635	20231107	101400	6000	3000	3000	3000	3000	0
636	20231107	101300	6000	3000	3000	3000	3000	0
637	20231107	101200	6000	3000	3000	3000	3000	0
638	20231107	101100	6000	3000	3000	3000	3000	0
639	20231107	101000	6000	3000	3000	3000	3000	0
640	20231107	100900	6000	3000	3000	3000	3000	0
641	20231107	100800	6000	3000	3000	3000	3000	0
642	20231107	100700	6000	3000	3000	3000	3000	0
643	20231107	100600	6000	3000	3000	3000	3000	0
644	20231107	100500	6000	3000	3000	3000	3000	0
645	20231107	100400	6000	3000	3000	3000	3000	0
646	20231107	100300	6000	3000	3000	3000	3000	0
647	20231107	100200	6000	3000	3000	3000	3000	0
648	20231107	100100	6000	3000	3000	3000	3000	0
649	20231107	100000	6000	3000	3000	3000	3000	0
650	20231107	095900	6000	3000	3000	3000	3000	0
651	20231107	095800	6000	3000	3000	3000	3000	0
652	20231107	095700	6000	3000	3000	3000	3000	0
653	20231107	095600	6000	3000	3000	3000	3000	0
654	20231107	095500	6000	3000	3000	3000	3000	0
655	20231107	095400	6000	3000	3000	3000	3000	0
656	20231107	095300	6000	3000	3000	3000	3000	0
657	20231107	095200	6000	3000	3000	3000	3000	0
658	20231107	095100	6000	3000	3000	3000	3000	0
659	20231107	095000	6000	3000	3000	3000	3000	0
660	20231107	094900	6000	3000	3000	3000	3000	0
661	20231107	094800	6000	3000	3000	3000	3000	0
662	20231107	094700	6000	3000	3000	3000	3000	0
663	20231107	094600	6000	3000	3000	3000	3000	0
664	20231107	094500	6000	3000	3000	3000	3000	0
665	20231107	094400	6000	3000	3000	3000	3000	0
666	20231107	094300	6000	3000	3000	3000	3000	0
667	20231107	094200	6000	3000	3000	3000	3000	0
668	20231107	094100	6000	3000	3000	3000	3000	0
669	20231107	094000	6000	3000	3000	3000	3000	0
670	20231107	093900	6000	3000	3000	3000	3000	0
671	20231107	093800	6000	3000	3000	3000	3000	0
672	20231107	093700	6000	3000	3000	3000	3000	0
673	20231107	093600	6000	3000	3000	3000	3000	0
674	20231107	093500	6000	3000	3000	3000	3000	0
675	20231107	093400	6000	3000	3000	3000	3000	0
676	20231107	093300	6000	3000	3000	3000	3000	0
677	20231107	093200	6000	3000	3000	3000	3000	0
678	20231107	093100	6000	3000	3000	3000	3000	0
679	20231107	093000	6000	3000	3000	3000	3000	0
680	20231107	092900	6000	3000	3000	3000	3000	0
681	20231107	092800	6000	3000	3000	3000	3000	0
682	20231107	092700	6000	3000	3000	3000	3000	0
683	20231107	092600	6000	3000	3000	3000	3000	0
684	20231107	092500	6000	3000	3000	3000	3000	0
685	20231107	092400	6000	3000	3000	3000	3000	0
686	20231107	092300	6000	3000	3000	3000	3000	0
687	20231107	092200	6000	3000	3000	3000	3000	2
688	20231107	092100	0	2990	2990	2990	2990	0
689	20231107	092000	0	2990	2990	2990	2990	0
690	20231107	091900	0	2990	2990	2990	2990	0
691	20231107	091800	0	2990	2990	2990	2990	0
692	20231107	091700	0	2990	2990	2990	2990	0
693	20231107	091600	0	2990	2990	2990	2990	0
694	20231107	091500	0	2990	2990	2990	2990	0
695	20231107	091400	0	2990	2990	2990	2990	0
696	20231107	091300	0	2990	2990	2990	2990	0
697	20231107	091200	0	2990	2990	2990	2990	0
698	20231107	091100	0	2990	2990	2990	2990	0
699	20231107	091000	0	2990	2990	2990	2990	0
700	20231107	090900	0	2990	2990	2990	2990	0
701	20231107	090800	0	2990	2990	2990	2990	0
702	20231107	090700	0	2990	2990	2990	2990	0
703	20231107	090600	0	2990	2990	2990	2990	0
704	20231107	090500	0	2990	2990	2990	2990	0
705	20231107	090400	0	2990	2990	2990	2990	0
706	20231107	090300	0	2990	2990	2990	2990	0
707	20231107	090200	0	2990	2990	2990	2990	0
708	20231107	090100	0	2990	2990	2990	2990	0
709	20231107	090000	0	2990	2990	2990	2990	0