KissMeData/258250/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203000	18042180	3000	3000	3000	3000	167
3	20231018	202900	18042180	3000	3000	3000	3000	0
4	20231018	202800	18042180	3000	3000	3000	3000	0
5	20231018	202700	18042180	3000	3000	3000	3000	0
6	20231018	202600	18042180	3000	3000	3000	3000	0
7	20231018	202500	18042180	3000	3000	3000	3000	0
8	20231018	202400	18042180	3000	3000	3000	3000	0
9	20231018	202300	18042180	3000	3000	3000	3000	0
10	20231018	202200	18042180	3000	3000	3000	3000	0
11	20231018	202100	18042180	3000	3000	3000	3000	0
12	20231018	202000	18042180	3000	3000	3000	3000	0
13	20231018	201900	18042180	3000	3000	3000	3000	0
14	20231018	201800	18042180	3000	3000	3000	3000	0
15	20231018	201700	18042180	3000	3000	3000	3000	0
16	20231018	201600	18042180	3000	3000	3000	3000	0
17	20231018	201500	18042180	3000	3000	3000	3000	0
18	20231018	201400	18042180	3000	3000	3000	3000	0
19	20231018	201300	18042180	3000	3000	3000	3000	0
20	20231018	201200	18042180	3000	3000	3000	3000	0
21	20231018	201100	18042180	3000	3000	3000	3000	0
22	20231018	201000	18042180	3000	3000	3000	3000	0
23	20231018	200900	18042180	3000	3000	3000	3000	0
24	20231018	200800	18042180	3000	3000	3000	3000	0
25	20231018	200700	18042180	3000	3000	3000	3000	0
26	20231018	200600	18042180	3000	3000	3000	3000	0
27	20231018	200500	18042180	3000	3000	3000	3000	0
28	20231018	200400	18042180	3000	3000	3000	3000	0
29	20231018	200300	18042180	3000	3000	3000	3000	0
30	20231018	200200	18042180	3000	3000	3000	3000	0
31	20231018	200100	18042180	3000	3000	3000	3000	0
32	20231018	200000	18042180	3000	3000	3000	3000	167
33	20231018	195900	18042180	3000	3000	3000	3000	0
34	20231018	195800	18042180	3000	3000	3000	3000	0
35	20231018	195700	18042180	3000	3000	3000	3000	0
36	20231018	195600	18042180	3000	3000	3000	3000	0
37	20231018	195500	18042180	3000	3000	3000	3000	0
38	20231018	195400	18042180	3000	3000	3000	3000	0
39	20231018	195300	18042180	3000	3000	3000	3000	0
40	20231018	195200	18042180	3000	3000	3000	3000	0
41	20231018	195100	18042180	3000	3000	3000	3000	0
42	20231018	195000	18042180	3000	3000	3000	3000	0
43	20231018	194900	18042180	3000	3000	3000	3000	0
44	20231018	194800	18042180	3000	3000	3000	3000	0
45	20231018	194700	18042180	3000	3000	3000	3000	0
46	20231018	194600	18042180	3000	3000	3000	3000	0
47	20231018	194500	18042180	3000	3000	3000	3000	0
48	20231018	194400	18042180	3000	3000	3000	3000	0
49	20231018	194300	18042180	3000	3000	3000	3000	0
50	20231018	194200	18042180	3000	3000	3000	3000	0
51	20231018	194100	18042180	3000	3000	3000	3000	0
52	20231018	194000	18042180	3000	3000	3000	3000	0
53	20231018	193900	18042180	3000	3000	3000	3000	0
54	20231018	193800	18042180	3000	3000	3000	3000	0
55	20231018	193700	18042180	3000	3000	3000	3000	0
56	20231018	193600	18042180	3000	3000	3000	3000	0
57	20231018	193500	18042180	3000	3000	3000	3000	0
58	20231018	193400	18042180	3000	3000	3000	3000	0
59	20231018	193300	18042180	3000	3000	3000	3000	0
60	20231018	193200	18042180	3000	3000	3000	3000	0
61	20231018	193100	18042180	3000	3000	3000	3000	0
62	20231018	193000	18042180	3000	3000	3000	3000	167
63	20231018	192900	18042180	3000	3000	3000	3000	0
64	20231018	192800	18042180	3000	3000	3000	3000	0
65	20231018	192700	18042180	3000	3000	3000	3000	0
66	20231018	192600	18042180	3000	3000	3000	3000	0
67	20231018	192500	18042180	3000	3000	3000	3000	0
68	20231018	192400	18042180	3000	3000	3000	3000	0
69	20231018	192300	18042180	3000	3000	3000	3000	0
70	20231018	192200	18042180	3000	3000	3000	3000	0
71	20231018	192100	18042180	3000	3000	3000	3000	0
72	20231018	192000	18042180	3000	3000	3000	3000	0
73	20231018	191900	18042180	3000	3000	3000	3000	0
74	20231018	191800	18042180	3000	3000	3000	3000	0
75	20231018	191700	18042180	3000	3000	3000	3000	0
76	20231018	191600	18042180	3000	3000	3000	3000	0
77	20231018	191500	18042180	3000	3000	3000	3000	0
78	20231018	191400	18042180	3000	3000	3000	3000	0
79	20231018	191300	18042180	3000	3000	3000	3000	0
80	20231018	191200	18042180	3000	3000	3000	3000	0
81	20231018	191100	18042180	3000	3000	3000	3000	0
82	20231018	191000	18042180	3000	3000	3000	3000	0
83	20231018	190900	18042180	3000	3000	3000	3000	0
84	20231018	190800	18042180	3000	3000	3000	3000	0
85	20231018	190700	18042180	3000	3000	3000	3000	0
86	20231018	190600	18042180	3000	3000	3000	3000	0
87	20231018	190500	18042180	3000	3000	3000	3000	0
88	20231018	190400	18042180	3000	3000	3000	3000	0
89	20231018	190300	18042180	3000	3000	3000	3000	0
90	20231018	190200	18042180	3000	3000	3000	3000	0
91	20231018	190100	18042180	3000	3000	3000	3000	0
92	20231018	190000	18042180	3000	3000	3000	3000	167
93	20231018	185900	18042180	3000	3000	3000	3000	0
94	20231018	185800	18042180	3000	3000	3000	3000	0
95	20231018	185700	18042180	3000	3000	3000	3000	0
96	20231018	185600	18042180	3000	3000	3000	3000	0
97	20231018	185500	18042180	3000	3000	3000	3000	0
98	20231018	185400	18042180	3000	3000	3000	3000	0
99	20231018	185300	18042180	3000	3000	3000	3000	0
100	20231018	185200	18042180	3000	3000	3000	3000	0
101	20231018	185100	18042180	3000	3000	3000	3000	0
102	20231018	185000	18042180	3000	3000	3000	3000	0
103	20231018	184900	18042180	3000	3000	3000	3000	0
104	20231018	184800	18042180	3000	3000	3000	3000	0
105	20231018	184700	18042180	3000	3000	3000	3000	0
106	20231018	184600	18042180	3000	3000	3000	3000	0
107	20231018	184500	18042180	3000	3000	3000	3000	0
108	20231018	184400	18042180	3000	3000	3000	3000	0
109	20231018	184300	18042180	3000	3000	3000	3000	0
110	20231018	184200	18042180	3000	3000	3000	3000	0
111	20231018	184100	18042180	3000	3000	3000	3000	0
112	20231018	184000	18042180	3000	3000	3000	3000	0
113	20231018	183900	18042180	3000	3000	3000	3000	0
114	20231018	183800	18042180	3000	3000	3000	3000	0
115	20231018	183700	18042180	3000	3000	3000	3000	0
116	20231018	183600	18042180	3000	3000	3000	3000	0
117	20231018	183500	18042180	3000	3000	3000	3000	0
118	20231018	183400	18042180	3000	3000	3000	3000	0
119	20231018	183300	18042180	3000	3000	3000	3000	0
120	20231018	183200	18042180	3000	3000	3000	3000	0
121	20231018	183100	18042180	3000	3000	3000	3000	0
122	20231018	183000	18042180	3000	3000	3000	3000	167
123	20231018	182900	18042180	3000	3000	3000	3000	0
124	20231018	182800	18042180	3000	3000	3000	3000	0
125	20231018	182700	18042180	3000	3000	3000	3000	0
126	20231018	182600	18042180	3000	3000	3000	3000	0
127	20231018	182500	18042180	3000	3000	3000	3000	0
128	20231018	182400	18042180	3000	3000	3000	3000	0
129	20231018	182300	18042180	3000	3000	3000	3000	0
130	20231018	182200	18042180	3000	3000	3000	3000	0
131	20231018	182100	18042180	3000	3000	3000	3000	0
132	20231018	182000	18042180	3000	3000	3000	3000	0
133	20231018	181900	18042180	3000	3000	3000	3000	0
134	20231018	181800	18042180	3000	3000	3000	3000	0
135	20231018	181700	18042180	3000	3000	3000	3000	0
136	20231018	181600	18042180	3000	3000	3000	3000	0
137	20231018	181500	18042180	3000	3000	3000	3000	0
138	20231018	181400	18042180	3000	3000	3000	3000	0
139	20231018	181300	18042180	3000	3000	3000	3000	0
140	20231018	181200	18042180	3000	3000	3000	3000	0
141	20231018	181100	18042180	3000	3000	3000	3000	0
142	20231018	181000	18042180	3000	3000	3000	3000	0
143	20231018	180900	18042180	3000	3000	3000	3000	0
144	20231018	180800	18042180	3000	3000	3000	3000	0
145	20231018	180700	18042180	3000	3000	3000	3000	0
146	20231018	180600	18042180	3000	3000	3000	3000	0
147	20231018	180500	18042180	3000	3000	3000	3000	0
148	20231018	180400	18042180	3000	3000	3000	3000	0
149	20231018	180300	18042180	3000	3000	3000	3000	0
150	20231018	180200	18042180	3000	3000	3000	3000	0
151	20231018	180100	18042180	3000	3000	3000	3000	0
152	20231018	180000	18042180	3000	3000	3000	3000	167
153	20231018	175900	18042180	3000	3000	3000	3000	0
154	20231018	175800	18042180	3000	3000	3000	3000	0
155	20231018	175700	18042180	3000	3000	3000	3000	0
156	20231018	175600	18042180	3000	3000	3000	3000	0
157	20231018	175500	18042180	3000	3000	3000	3000	0
158	20231018	175400	18042180	3000	3000	3000	3000	0
159	20231018	175300	18042180	3000	3000	3000	3000	0
160	20231018	175200	18042180	3000	3000	3000	3000	0
161	20231018	175100	18042180	3000	3000	3000	3000	0
162	20231018	175000	18042180	3000	3000	3000	3000	0
163	20231018	174900	18042180	3000	3000	3000	3000	0
164	20231018	174800	18042180	3000	3000	3000	3000	0
165	20231018	174700	18042180	3000	3000	3000	3000	0
166	20231018	174600	18042180	3000	3000	3000	3000	0
167	20231018	174500	18042180	3000	3000	3000	3000	0
168	20231018	174400	18042180	3000	3000	3000	3000	0
169	20231018	174300	18042180	3000	3000	3000	3000	0
170	20231018	174200	18042180	3000	3000	3000	3000	0
171	20231018	174100	18042180	3000	3000	3000	3000	0
172	20231018	174000	18042180	3000	3000	3000	3000	0
173	20231018	173900	18042180	3000	3000	3000	3000	0
174	20231018	173800	18042180	3000	3000	3000	3000	0
175	20231018	173700	18042180	3000	3000	3000	3000	0
176	20231018	173600	18042180	3000	3000	3000	3000	0
177	20231018	173500	18042180	3000	3000	3000	3000	0
178	20231018	173400	18042180	3000	3000	3000	3000	0
179	20231018	173300	18042180	3000	3000	3000	3000	0
180	20231018	173200	18042180	3000	3000	3000	3000	0
181	20231018	173100	18042180	3000	3000	3000	3000	0
182	20231018	173000	18042180	3000	3000	3000	3000	167
183	20231018	172900	18042180	3000	3000	3000	3000	0
184	20231018	172800	18042180	3000	3000	3000	3000	0
185	20231018	172700	18042180	3000	3000	3000	3000	0
186	20231018	172600	18042180	3000	3000	3000	3000	0
187	20231018	172500	18042180	3000	3000	3000	3000	0
188	20231018	172400	18042180	3000	3000	3000	3000	0
189	20231018	172300	18042180	3000	3000	3000	3000	0
190	20231018	172200	18042180	3000	3000	3000	3000	0
191	20231018	172100	18042180	3000	3000	3000	3000	0
192	20231018	172000	18042180	3000	3000	3000	3000	0
193	20231018	171900	18042180	3000	3000	3000	3000	0
194	20231018	171800	18042180	3000	3000	3000	3000	0
195	20231018	171700	18042180	3000	3000	3000	3000	0
196	20231018	171600	18042180	3000	3000	3000	3000	0
197	20231018	171500	18042180	3000	3000	3000	3000	0
198	20231018	171400	18042180	3000	3000	3000	3000	0
199	20231018	171300	18042180	3000	3000	3000	3000	0
200	20231018	171200	18042180	3000	3000	3000	3000	0
201	20231018	171100	18042180	3000	3000	3000	3000	0
202	20231018	171000	18042180	3000	3000	3000	3000	0
203	20231018	170900	18042180	3000	3000	3000	3000	0
204	20231018	170800	18042180	3000	3000	3000	3000	0
205	20231018	170700	18042180	3000	3000	3000	3000	0
206	20231018	170600	18042180	3000	3000	3000	3000	0
207	20231018	170500	18042180	3000	3000	3000	3000	0
208	20231018	170400	18042180	3000	3000	3000	3000	0
209	20231018	170300	18042180	3000	3000	3000	3000	0
210	20231018	170200	18042180	3000	3000	3000	3000	0
211	20231018	170100	18042180	3000	3000	3000	3000	0
212	20231018	170000	18042180	3000	3000	3000	3000	167
213	20231018	165900	18042180	3000	3000	3000	3000	0
214	20231018	165800	18042180	3000	3000	3000	3000	0
215	20231018	165700	18042180	3000	3000	3000	3000	0
216	20231018	165600	18042180	3000	3000	3000	3000	0
217	20231018	165500	18042180	3000	3000	3000	3000	0
218	20231018	165400	18042180	3000	3000	3000	3000	0
219	20231018	165300	18042180	3000	3000	3000	3000	0
220	20231018	165200	18042180	3000	3000	3000	3000	0
221	20231018	165100	18042180	3000	3000	3000	3000	0
222	20231018	165000	18042180	3000	3000	3000	3000	0
223	20231018	164900	18042180	3000	3000	3000	3000	0
224	20231018	164800	18042180	3000	3000	3000	3000	0
225	20231018	164700	18042180	3000	3000	3000	3000	0
226	20231018	164600	18042180	3000	3000	3000	3000	0
227	20231018	164500	18042180	3000	3000	3000	3000	0
228	20231018	164400	18042180	3000	3000	3000	3000	0
229	20231018	164300	18042180	3000	3000	3000	3000	0
230	20231018	164200	18042180	3000	3000	3000	3000	0
231	20231018	164100	18042180	3000	3000	3000	3000	0
232	20231018	164000	18042180	3000	3000	3000	3000	0
233	20231018	163900	18042180	3000	3000	3000	3000	0
234	20231018	163800	18042180	3000	3000	3000	3000	0
235	20231018	163700	18042180	3000	3000	3000	3000	0
236	20231018	163600	18042180	3000	3000	3000	3000	0
237	20231018	163500	18042180	3000	3000	3000	3000	0
238	20231018	163400	18042180	3000	3000	3000	3000	0
239	20231018	163300	18042180	3000	3000	3000	3000	0
240	20231018	163200	18042180	3000	3000	3000	3000	0
241	20231018	163100	18042180	3000	3000	3000	3000	0
242	20231018	163000	18042180	3000	3000	3000	3000	167
243	20231018	162900	18042180	3000	3000	3000	3000	0
244	20231018	162800	18042180	3000	3000	3000	3000	0
245	20231018	162700	18042180	3000	3000	3000	3000	0
246	20231018	162600	18042180	3000	3000	3000	3000	0
247	20231018	162500	18042180	3000	3000	3000	3000	0
248	20231018	162400	18042180	3000	3000	3000	3000	0
249	20231018	162300	18042180	3000	3000	3000	3000	0
250	20231018	162200	18042180	3000	3000	3000	3000	0
251	20231018	162100	18042180	3000	3000	3000	3000	0
252	20231018	162000	18042180	3000	3000	3000	3000	0
253	20231018	161900	18042180	3000	3000	3000	3000	0
254	20231018	161800	18042180	3000	3000	3000	3000	0
255	20231018	161700	18042180	3000	3000	3000	3000	0
256	20231018	161600	18042180	3000	3000	3000	3000	0
257	20231018	161500	18042180	3000	3000	3000	3000	0
258	20231018	161400	18042180	3000	3000	3000	3000	0
259	20231018	161300	18042180	3000	3000	3000	3000	0
260	20231018	161200	18042180	3000	3000	3000	3000	0
261	20231018	161100	18042180	3000	3000	3000	3000	0
262	20231018	161000	18042180	3000	3000	3000	3000	0
263	20231018	160900	18042180	3000	3000	3000	3000	0
264	20231018	160800	18042180	3000	3000	3000	3000	0
265	20231018	160700	18042180	3000	3000	3000	3000	0
266	20231018	160600	18042180	3000	3000	3000	3000	0
267	20231018	160500	18042180	3000	3000	3000	3000	0
268	20231018	160400	18042180	3000	3000	3000	3000	0
269	20231018	160300	18042180	3000	3000	3000	3000	0
270	20231018	160200	18042180	3000	3000	3000	3000	0
271	20231018	160100	18042180	3000	3000	3000	3000	0
272	20231018	160000	18042180	3000	3000	3000	3000	167
273	20231018	155900	18042180	3000	3000	3000	3000	0
274	20231018	155800	18042180	3000	3000	3000	3000	0
275	20231018	155700	18042180	3000	3000	3000	3000	0
276	20231018	155600	18042180	3000	3000	3000	3000	0
277	20231018	155500	18042180	3000	3000	3000	3000	0
278	20231018	155400	18042180	3000	3000	3000	3000	0
279	20231018	155300	18042180	3000	3000	3000	3000	0
280	20231018	155200	18042180	3000	3000	3000	3000	0
281	20231018	155100	18042180	3000	3000	3000	3000	0
282	20231018	155000	18042180	3000	3000	3000	3000	0
283	20231018	154900	18042180	3000	3000	3000	3000	0
284	20231018	154800	18042180	3000	3000	3000	3000	0
285	20231018	154700	18042180	3000	3000	3000	3000	0
286	20231018	154600	18042180	3000	3000	3000	3000	0
287	20231018	154500	18042180	3000	3000	3000	3000	0
288	20231018	154400	18042180	3000	3000	3000	3000	0
289	20231018	154300	18042180	3000	3000	3000	3000	0
290	20231018	154200	18042180	3000	3000	3000	3000	0
291	20231018	154100	18042180	3000	3000	3000	3000	0
292	20231018	154000	18042180	3000	3000	3000	3000	0
293	20231018	153900	18042180	3000	3000	3000	3000	0
294	20231018	153800	18042180	3000	3000	3000	3000	0
295	20231018	153700	18042180	3000	3000	3000	3000	0
296	20231018	153600	18042180	3000	3000	3000	3000	0
297	20231018	153500	18042180	3000	3000	3000	3000	0
298	20231018	153400	18042180	3000	3000	3000	3000	0
299	20231018	153300	18042180	3000	3000	3000	3000	0
300	20231018	153200	18042180	3000	3000	3000	3000	0
301	20231018	153100	18042180	3000	3000	3000	3000	0
302	20231018	153000	18042180	3000	3000	3000	3000	167
303	20231018	152900	18042180	3000	3000	3000	3000	0
304	20231018	152800	18042180	3000	3000	3000	3000	0
305	20231018	152700	18042180	3000	3000	3000	3000	0
306	20231018	152600	18042180	3000	3000	3000	3000	0
307	20231018	152500	18042180	3000	3000	3000	3000	0
308	20231018	152400	18042180	3000	3000	3000	3000	0
309	20231018	152300	18042180	3000	3000	3000	3000	0
310	20231018	152200	18042180	3000	3000	3000	3000	0
311	20231018	152100	18042180	3000	3000	3000	3000	0
312	20231018	152000	18042180	3000	3000	3000	3000	0
313	20231018	151900	18042180	3000	3000	3000	3000	0
314	20231018	151800	18042180	3000	3000	3000	3000	0
315	20231018	151700	18042180	3000	3000	3000	3000	0
316	20231018	151600	18042180	3000	3000	3000	3000	0
317	20231018	151500	18042180	3000	3000	3000	3000	0
318	20231018	151400	18042180	3000	3000	3000	3000	0
319	20231018	151300	18042180	3000	3000	3000	3000	0
320	20231018	151200	18042180	3000	3000	3000	3000	0
321	20231018	151100	18042180	3000	3000	3000	3000	0
322	20231018	151000	18042180	3000	3000	3000	3000	0
323	20231018	150900	18042180	3000	3000	3000	3000	0
324	20231018	150800	18042180	3000	3000	3000	3000	0
325	20231018	150700	18042180	3000	3000	3000	3000	0
326	20231018	150600	18042180	3000	3000	3000	3000	0
327	20231018	150500	18042180	3000	3000	3000	3000	0
328	20231018	150400	18042180	3000	3000	3000	3000	0
329	20231018	150300	18042180	3000	3000	3000	3000	0
330	20231018	150200	18042180	3000	3000	3000	3000	0
331	20231018	150100	18042180	3000	3000	3000	3000	0
332	20231018	150000	18042180	3000	3000	3000	3000	0
333	20231018	145900	18042180	3000	3000	3000	3000	0
334	20231018	145800	18042180	3000	3000	3000	3000	0
335	20231018	145700	18042180	3000	3000	3000	3000	0
336	20231018	145600	18042180	3000	3000	3000	3000	0
337	20231018	145500	18042180	3000	3000	3000	3000	0
338	20231018	145400	18042180	3000	3000	3000	3000	0
339	20231018	145300	18042180	3000	3000	3000	3000	0
340	20231018	145200	18042180	3000	3000	3000	3000	0
341	20231018	145100	18042180	3000	3000	3000	3000	0
342	20231018	145000	18042180	3000	3000	3000	3000	0
343	20231018	144900	18042180	3000	3000	3000	3000	0
344	20231018	144800	18042180	3000	3000	3000	3000	0
345	20231018	144700	18042180	3000	3000	3000	3000	0
346	20231018	144600	18042180	3000	3000	3000	3000	0
347	20231018	144500	18042180	3000	3000	3000	3000	0
348	20231018	144400	18042180	3000	3000	3000	3000	0
349	20231018	144300	18042180	3000	3000	3000	3000	0
350	20231018	144200	18042180	3000	3000	3000	3000	0
351	20231018	144100	18042180	3000	3000	3000	3000	0
352	20231018	144000	18042180	3000	3000	3000	3000	0
353	20231018	143900	18042180	3000	3000	3000	3000	0
354	20231018	143800	18042180	3000	3000	3000	3000	0
355	20231018	143700	18042180	3000	3000	3000	3000	0
356	20231018	143600	18042180	3000	3000	3000	3000	0
357	20231018	143500	18042180	3000	3000	3000	3000	0
358	20231018	143400	18042180	3000	3000	3000	3000	0
359	20231018	143300	18042180	3000	3000	3000	3000	0
360	20231018	143200	18042180	3000	3000	3000	3000	0
361	20231018	143100	18042180	3000	3000	3000	3000	0
362	20231018	143000	18042180	3000	3000	3000	3000	0
363	20231018	142900	18042180	3000	3000	3000	3000	0
364	20231018	142800	18042180	3000	3000	3000	3000	0
365	20231018	142700	18042180	3000	3000	3000	3000	0
366	20231018	142600	18042180	3000	3000	3000	3000	0
367	20231018	142500	18042180	3000	3000	3000	3000	0
368	20231018	142400	18042180	3000	3000	3000	3000	0
369	20231018	142300	18042180	3000	3000	3000	3000	0
370	20231018	142200	18042180	3000	3000	3000	3000	0
371	20231018	142100	18042180	3000	3000	3000	3000	0
372	20231018	142000	18042180	3000	3000	3000	3000	0
373	20231018	141900	18042180	3000	3000	3000	3000	0
374	20231018	141800	18042180	3000	3000	3000	3000	0
375	20231018	141700	18042180	3000	3000	3000	3000	0
376	20231018	141600	18042180	3000	3000	3000	3000	0
377	20231018	141500	18042180	3000	3000	3000	3000	0
378	20231018	141400	18042180	3000	3000	3000	3000	0
379	20231018	141300	18042180	3000	3000	3000	3000	0
380	20231018	141200	18042180	3000	3000	3000	3000	0
381	20231018	141100	18042180	3000	3000	3000	3000	0
382	20231018	141000	18042180	3000	3000	3000	3000	0
383	20231018	140900	18042180	3000	3000	3000	3000	0
384	20231018	140800	18042180	3000	3000	3000	3000	0
385	20231018	140700	18042180	3000	3000	3000	3000	0
386	20231018	140600	18042180	3000	3000	3000	3000	0
387	20231018	140500	18042180	3000	3000	3000	3000	0
388	20231018	140400	18042180	3000	3000	3000	3000	0
389	20231018	140300	18042180	3000	3000	3000	3000	0
390	20231018	140200	18042180	3000	3000	3000	3000	0
391	20231018	140100	18042180	3000	3000	3000	3000	0
392	20231018	140000	18042180	3000	3000	3000	3000	0
393	20231018	135900	18042180	3000	3000	3000	3000	167
394	20231018	135800	17541180	3000	3000	3000	3000	0
395	20231018	135700	17541180	3000	3000	3000	3000	0
396	20231018	135600	17541180	3000	3000	3000	3000	0
397	20231018	135500	17541180	3000	3000	3000	3000	0
398	20231018	135400	17541180	3000	3000	3000	3000	0
399	20231018	135300	17541180	3000	3000	3000	3000	0
400	20231018	135200	17541180	3000	3000	3000	3000	0
401	20231018	135100	17541180	3000	3000	3000	3000	0
402	20231018	135000	17541180	3000	3000	3000	3000	0
403	20231018	134900	17541180	3000	3000	3000	3000	0
404	20231018	134800	17541180	3000	3000	3000	3000	0
405	20231018	134700	17541180	3000	3000	3000	3000	0
406	20231018	134600	17541180	3000	3000	3000	3000	0
407	20231018	134500	17541180	3000	3000	3000	3000	0
408	20231018	134400	17541180	3000	3000	3000	3000	0
409	20231018	134300	17541180	3000	3000	3000	3000	0
410	20231018	134200	17541180	3000	3000	3000	3000	0
411	20231018	134100	17541180	3000	3000	3000	3000	0
412	20231018	134000	17541180	3000	3000	3000	3000	0
413	20231018	133900	17541180	3000	3000	3000	3000	0
414	20231018	133800	17541180	3000	3000	3000	3000	0
415	20231018	133700	17541180	3000	3000	3000	3000	0
416	20231018	133600	17541180	3000	3000	3000	3000	0
417	20231018	133500	17541180	3000	3000	3000	3000	0
418	20231018	133400	17541180	3000	3000	3000	3000	0
419	20231018	133300	17541180	3000	3000	3000	3000	0
420	20231018	133200	17541180	3000	3000	3000	3000	0
421	20231018	133100	17541180	3000	3000	3000	3000	0
422	20231018	133000	17541180	3000	3000	3000	3000	0
423	20231018	132900	17541180	3000	3000	3000	3000	0
424	20231018	132800	17541180	3000	3000	3000	3000	0
425	20231018	132700	17541180	3000	3000	3000	3000	0
426	20231018	132600	17541180	3000	3000	3000	3000	0
427	20231018	132500	17541180	3000	3000	3000	3000	0
428	20231018	132400	17541180	3000	3000	3000	3000	0
429	20231018	132300	17541180	3000	3000	3000	3000	0
430	20231018	132200	17541180	3000	3000	3000	3000	0
431	20231018	132100	17541180	3000	3000	3000	3000	0
432	20231018	132000	17541180	3000	3000	3000	3000	0
433	20231018	131900	17541180	3000	3000	3000	3000	0
434	20231018	131800	17541180	3000	3000	3000	3000	0
435	20231018	131700	17541180	3000	3000	3000	3000	0
436	20231018	131600	17541180	3000	3000	3000	3000	1
437	20231018	131500	17538180	2900	2900	2900	2900	0
438	20231018	131400	17538180	2900	2900	2900	2900	0
439	20231018	131300	17538180	2900	2900	2900	2900	0
440	20231018	131200	17538180	2900	2900	2900	2900	0
441	20231018	131100	17538180	2900	2900	2900	2900	0
442	20231018	131000	17538180	2900	2900	2900	2900	0
443	20231018	130900	17538180	2900	2900	2900	2900	0
444	20231018	130800	17538180	2900	2900	2900	2900	0
445	20231018	130700	17538180	2900	2900	2900	2900	0
446	20231018	130600	17538180	2900	2900	2900	2900	0
447	20231018	130500	17538180	2900	2900	2900	2900	2300
448	20231018	130400	10868180	2900	2900	2900	2900	0
449	20231018	130300	10868180	2900	2900	2900	2900	0
450	20231018	130200	10868180	2900	2900	2900	2900	0
451	20231018	130100	10868180	2900	2900	2900	2900	0
452	20231018	130000	10868180	2900	2900	2900	2900	0
453	20231018	125900	10868180	2900	2900	2900	2900	0
454	20231018	125800	10868180	2900	2900	2900	2900	0
455	20231018	125700	10868180	2900	2900	2900	2900	0
456	20231018	125600	10868180	2900	2900	2900	2900	0
457	20231018	125500	10868180	2900	2900	2900	2900	0
458	20231018	125400	10868180	2900	2900	2900	2900	0
459	20231018	125300	10868180	2900	2980	2980	2900	1543
460	20231018	125200	6378915	2980	2980	2980	2980	0
461	20231018	125100	6378915	2980	2980	2980	2980	0
462	20231018	125000	6378915	2980	2980	2980	2980	0
463	20231018	124900	6378915	2980	2980	2980	2980	0
464	20231018	124800	6378915	2980	2980	2980	2980	0
465	20231018	124700	6378915	2980	2980	2980	2980	0
466	20231018	124600	6378915	2980	2990	2990	2980	600
467	20231018	124500	4589330	3000	3000	3000	3000	0
468	20231018	124400	4589330	3000	3000	3000	3000	0
469	20231018	124300	4589330	3000	3000	3000	3000	37
470	20231018	124200	4478330	2985	2985	2985	2985	0
471	20231018	124100	4478330	2985	2985	2985	2985	0
472	20231018	124000	4478330	2985	2985	2985	2985	0
473	20231018	123900	4478330	2985	2985	2985	2985	0
474	20231018	123800	4478330	2985	2985	2985	2985	0
475	20231018	123700	4478330	2985	2985	2985	2985	0
476	20231018	123600	4478330	2985	2985	2985	2985	0
477	20231018	123500	4478330	2985	2985	2985	2985	0
478	20231018	123400	4478330	2985	2985	2985	2985	0
479	20231018	123300	4478330	2985	2985	2985	2985	0
480	20231018	123200	4478330	2985	2985	2985	2985	0
481	20231018	123100	4478330	2985	2985	2985	2985	0
482	20231018	123000	4478330	2985	2985	2985	2985	0
483	20231018	122900	4478330	2985	2985	2985	2985	0
484	20231018	122800	4478330	2985	2985	2985	2985	0
485	20231018	122700	4478330	2985	2985	2985	2985	0
486	20231018	122600	4478330	2985	2985	2985	2985	0
487	20231018	122500	4478330	2985	2985	2985	2985	0
488	20231018	122400	4478330	2985	2985	2985	2985	0
489	20231018	122300	4478330	2985	2985	2985	2985	0
490	20231018	122200	4478330	2985	2985	2985	2985	0
491	20231018	122100	4478330	2985	2985	2985	2985	0
492	20231018	122000	4478330	2985	2985	2985	2985	0
493	20231018	121900	4478330	2985	2985	2985	2985	0
494	20231018	121800	4478330	2985	2985	2985	2985	0
495	20231018	121700	4478330	2985	2985	2985	2985	0
496	20231018	121600	4478330	2985	2985	2985	2985	0
497	20231018	121500	4478330	2985	2985	2985	2985	0
498	20231018	121400	4478330	2985	2985	2985	2985	0
499	20231018	121300	4478330	2985	2985	2985	2985	0
500	20231018	121200	4478330	2985	2985	2985	2985	0
501	20231018	121100	4478330	2985	2985	2985	2985	0
502	20231018	121000	4478330	2985	2985	2985	2985	0
503	20231018	120900	4478330	2985	2985	2985	2985	0
504	20231018	120800	4478330	2985	2985	2985	2985	0
505	20231018	120700	4478330	2985	2985	2985	2985	0
506	20231018	120600	4478330	2985	2985	2985	2985	0
507	20231018	120500	4478330	2985	2985	2985	2985	0
508	20231018	120400	4478330	2985	2985	2985	2985	0
509	20231018	120300	4478330	2985	2985	2985	2985	0
510	20231018	120200	4478330	2985	2985	2985	2985	0
511	20231018	120100	4478330	2985	2985	2985	2985	0
512	20231018	120000	4478330	2985	2985	2985	2985	0
513	20231018	115900	4478330	2985	2985	2985	2985	0
514	20231018	115800	4478330	2985	2985	2985	2985	0
515	20231018	115700	4478330	2985	2985	2985	2985	0
516	20231018	115600	4478330	2985	2985	2985	2985	0
517	20231018	115500	4478330	2985	2985	2985	2985	0
518	20231018	115400	4478330	2985	2985	2985	2985	0
519	20231018	115300	4478330	2985	2985	2985	2985	0
520	20231018	115200	4478330	2985	2985	2985	2985	0
521	20231018	115100	4478330	2985	2985	2985	2985	0
522	20231018	115000	4478330	2985	2985	2985	2985	0
523	20231018	114900	4478330	2985	2985	2985	2985	0
524	20231018	114800	4478330	2985	2985	2985	2985	0
525	20231018	114700	4478330	2985	2985	2985	2985	0
526	20231018	114600	4478330	2985	2985	2985	2985	0
527	20231018	114500	4478330	2985	2985	2985	2985	0
528	20231018	114400	4478330	2985	2985	2985	2985	0
529	20231018	114300	4478330	2985	2985	2985	2985	0
530	20231018	114200	4478330	2985	2990	2990	2985	900
531	20231018	114100	1789510	2990	2990	2990	2990	0
532	20231018	114000	1789510	2990	2990	2990	2990	0
533	20231018	113900	1789510	2990	2990	2990	2990	0
534	20231018	113800	1789510	2990	2990	2990	2990	0
535	20231018	113700	1789510	2990	2990	2990	2990	0
536	20231018	113600	1789510	2990	2990	2990	2990	0
537	20231018	113500	1789510	2990	2990	2990	2990	0
538	20231018	113400	1789510	2990	2990	2990	2990	0
539	20231018	113300	1789510	2990	2990	2990	2990	0
540	20231018	113200	1789510	2990	2990	2990	2990	0
541	20231018	113100	1789510	2990	2990	2990	2990	0
542	20231018	113000	1789510	2990	2990	2990	2990	0
543	20231018	112900	1789510	2990	2990	2990	2990	0
544	20231018	112800	1789510	2990	2990	2990	2990	0
545	20231018	112700	1789510	2990	2990	2990	2990	0
546	20231018	112600	1789510	2990	2990	2990	2990	0
547	20231018	112500	1789510	2990	2990	2990	2990	0
548	20231018	112400	1789510	2990	2990	2990	2990	0
549	20231018	112300	1789510	2990	2990	2990	2990	0
550	20231018	112200	1789510	2990	2990	2990	2990	0
551	20231018	112100	1789510	2990	2990	2990	2990	0
552	20231018	112000	1789510	2990	2990	2990	2990	0
553	20231018	111900	1789510	2990	2990	2990	2990	0
554	20231018	111800	1789510	2990	2990	2990	2990	0
555	20231018	111700	1789510	2990	2990	2990	2990	0
556	20231018	111600	1789510	2990	2990	2990	2990	0
557	20231018	111500	1789510	2990	2990	2990	2990	0
558	20231018	111400	1789510	2990	2990	2990	2990	0
559	20231018	111300	1789510	2990	2990	2990	2990	0
560	20231018	111200	1789510	2990	2990	2990	2990	0
561	20231018	111100	1789510	2990	2990	2990	2990	0
562	20231018	111000	1789510	2990	2990	2990	2990	0
563	20231018	110900	1789510	2990	2990	2990	2990	0
564	20231018	110800	1789510	2990	2990	2990	2990	0
565	20231018	110700	1789510	2990	2990	2990	2990	0
566	20231018	110600	1789510	2990	2990	2990	2990	0
567	20231018	110500	1789510	2990	2990	2990	2990	0
568	20231018	110400	1789510	2990	2990	2990	2990	0
569	20231018	110300	1789510	2990	2990	2990	2990	0
570	20231018	110200	1789510	2990	2990	2990	2990	0
571	20231018	110100	1789510	2990	2990	2990	2990	0
572	20231018	110000	1789510	2990	2990	2990	2990	0
573	20231018	105900	1789510	2990	2990	2990	2990	0
574	20231018	105800	1789510	2990	2990	2990	2990	0
575	20231018	105700	1789510	2990	2990	2990	2990	0
576	20231018	105600	1789510	2990	2990	2990	2990	99
577	20231018	105500	1493500	2995	2995	2995	2995	0
578	20231018	105400	1493500	2995	2995	2995	2995	0
579	20231018	105300	1493500	2995	2995	2995	2995	0
580	20231018	105200	1493500	2995	2995	2995	2995	0
581	20231018	105100	1493500	2995	2995	2995	2995	0
582	20231018	105000	1493500	2995	2995	2995	2995	0
583	20231018	104900	1493500	2995	2995	2995	2995	0
584	20231018	104800	1493500	2995	2995	2995	2995	0
585	20231018	104700	1493500	2995	2995	2995	2995	0
586	20231018	104600	1493500	2995	2995	2995	2995	0
587	20231018	104500	1493500	2995	2995	2995	2995	0
588	20231018	104400	1493500	2995	2995	2995	2995	0
589	20231018	104300	1493500	2995	2995	2995	2995	0
590	20231018	104200	1493500	2995	2995	2995	2995	0
591	20231018	104100	1493500	2995	2995	2995	2995	0
592	20231018	104000	1493500	2995	2995	2995	2995	0
593	20231018	103900	1493500	2995	2995	2995	2995	0
594	20231018	103800	1493500	2995	2995	2995	2995	0
595	20231018	103700	1493500	2995	2995	2995	2995	0
596	20231018	103600	1493500	2995	2995	2995	2995	0
597	20231018	103500	1493500	2995	2995	2995	2995	0
598	20231018	103400	1493500	2995	2995	2995	2995	0
599	20231018	103300	1493500	2995	2995	2995	2995	0
600	20231018	103200	1493500	2995	2995	2995	2995	0
601	20231018	103100	1493500	2995	2995	2995	2995	0
602	20231018	103000	1493500	2995	2995	2995	2995	0
603	20231018	102900	1493500	2995	2995	2995	2995	0
604	20231018	102800	1493500	2995	2995	2995	2995	0
605	20231018	102700	1493500	2995	2995	2995	2995	0
606	20231018	102600	1493500	2995	2995	2995	2995	30
607	20231018	102500	1403650	2995	2995	2995	2995	0
608	20231018	102400	1403650	2995	2995	2995	2995	70
609	20231018	102300	1194000	3000	3000	3000	3000	0
610	20231018	102200	1194000	3000	3000	3000	3000	0
611	20231018	102100	1194000	3000	3000	3000	3000	0
612	20231018	102000	1194000	3000	3000	3000	3000	0
613	20231018	101900	1194000	3000	3000	3000	3000	0
614	20231018	101800	1194000	3000	3000	3000	3000	0
615	20231018	101700	1194000	3000	3000	3000	3000	0
616	20231018	101600	1194000	3000	3000	3000	3000	0
617	20231018	101500	1194000	3000	3000	3000	3000	0
618	20231018	101400	1194000	3000	3000	3000	3000	0
619	20231018	101300	1194000	3000	3000	3000	3000	240
620	20231018	101200	474000	3000	3000	3000	3000	0
621	20231018	101100	474000	3000	3000	3000	3000	24
622	20231018	101000	402000	3000	3000	3000	3000	14
623	20231018	100900	360000	3000	3000	3000	3000	19
624	20231018	100800	303000	3000	3000	3000	3000	15
625	20231018	100700	258000	3000	3000	3000	3000	17
626	20231018	100600	207000	3000	3000	3000	3000	0
627	20231018	100500	207000	3000	3000	3000	3000	0
628	20231018	100400	207000	3000	3000	3000	3000	0
629	20231018	100300	207000	3000	3000	3000	3000	3
630	20231018	100200	198000	3000	3000	3000	3000	0
631	20231018	100100	198000	3000	3000	3000	3000	0
632	20231018	100000	198000	3000	3000	3000	3000	0
633	20231018	095900	198000	3000	3000	3000	3000	0
634	20231018	095800	198000	3000	3000	3000	3000	0
635	20231018	095700	198000	3000	3000	3000	3000	0
636	20231018	095600	198000	3000	3000	3000	3000	0
637	20231018	095500	198000	3000	3000	3000	3000	0
638	20231018	095400	198000	3000	3000	3000	3000	0
639	20231018	095300	198000	3000	3000	3000	3000	0
640	20231018	095200	198000	3000	3000	3000	3000	0
641	20231018	095100	198000	3000	3000	3000	3000	0
642	20231018	095000	198000	3000	3000	3000	3000	0
643	20231018	094900	198000	3000	3000	3000	3000	0
644	20231018	094800	198000	3000	3000	3000	3000	0
645	20231018	094700	198000	3000	3000	3000	3000	0
646	20231018	094600	198000	3000	3000	3000	3000	0
647	20231018	094500	198000	3000	3000	3000	3000	0
648	20231018	094400	198000	3000	3000	3000	3000	0
649	20231018	094300	198000	3000	3000	3000	3000	0
650	20231018	094200	198000	3000	3000	3000	3000	0
651	20231018	094100	198000	3000	3000	3000	3000	0
652	20231018	094000	198000	3000	3000	3000	3000	0
653	20231018	093900	198000	3000	3000	3000	3000	0
654	20231018	093800	198000	3000	3000	3000	3000	0
655	20231018	093700	198000	3000	3000	3000	3000	0
656	20231018	093600	198000	3000	3000	3000	3000	0
657	20231018	093500	198000	3000	3000	3000	3000	0
658	20231018	093400	198000	3000	3000	3000	3000	0
659	20231018	093300	198000	3000	3000	3000	3000	0
660	20231018	093200	198000	3000	3000	3000	3000	0
661	20231018	093100	198000	3000	3000	3000	3000	0
662	20231018	093000	198000	3000	3000	3000	3000	0
663	20231018	092900	198000	3000	3000	3000	3000	0
664	20231018	092800	198000	3000	3000	3000	3000	0
665	20231018	092700	198000	3000	3000	3000	3000	0
666	20231018	092600	198000	3000	3000	3000	3000	0
667	20231018	092500	198000	3000	3000	3000	3000	0
668	20231018	092400	198000	3000	3000	3000	3000	0
669	20231018	092300	198000	3000	3000	3000	3000	0
670	20231018	092200	198000	3000	3000	3000	3000	0
671	20231018	092100	198000	3000	3000	3000	3000	0
672	20231018	092000	198000	3000	3000	3000	3000	0
673	20231018	091900	198000	3000	3000	3000	3000	0
674	20231018	091800	198000	3000	3000	3000	3000	0
675	20231018	091700	198000	3000	3000	3000	3000	0
676	20231018	091600	198000	3000	3000	3000	3000	0
677	20231018	091500	198000	3000	3000	3000	3000	0
678	20231018	091400	198000	3000	3000	3000	3000	0
679	20231018	091300	198000	3000	3000	3000	3000	0
680	20231018	091200	198000	3000	3000	3000	3000	0
681	20231018	091100	198000	3000	3000	3000	3000	0
682	20231018	091000	198000	3000	3000	3000	3000	0
683	20231018	090900	198000	3000	3000	3000	3000	0
684	20231018	090800	198000	3000	3000	3000	3000	0
685	20231018	090700	198000	3000	3000	3000	3000	0
686	20231018	090600	198000	3000	3000	3000	3000	0
687	20231018	090500	198000	3000	3000	3000	3000	0
688	20231018	090400	198000	3000	3000	3000	3000	0
689	20231018	090300	198000	3000	3000	3000	3000	65
690	20231018	090200	3000	3000	3000	3000	3000	0
691	20231018	090100	3000	3000	3000	3000	3000	0
692	20231018	090000	3000	3000	3000	3000	3000	1