KissMeData/258250/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202300	2141980	3000	3000	3000	3000	40
3	20231017	202200	2141980	3000	3000	3000	3000	0
4	20231017	202100	2141980	3000	3000	3000	3000	0
5	20231017	202000	2141980	3000	3000	3000	3000	0
6	20231017	201900	2141980	3000	3000	3000	3000	0
7	20231017	201800	2141980	3000	3000	3000	3000	0
8	20231017	201700	2141980	3000	3000	3000	3000	0
9	20231017	201600	2141980	3000	3000	3000	3000	0
10	20231017	201500	2141980	3000	3000	3000	3000	0
11	20231017	201400	2141980	3000	3000	3000	3000	0
12	20231017	201300	2141980	3000	3000	3000	3000	0
13	20231017	201200	2141980	3000	3000	3000	3000	0
14	20231017	201100	2141980	3000	3000	3000	3000	0
15	20231017	201000	2141980	3000	3000	3000	3000	0
16	20231017	200900	2141980	3000	3000	3000	3000	0
17	20231017	200800	2141980	3000	3000	3000	3000	0
18	20231017	200700	2141980	3000	3000	3000	3000	0
19	20231017	200600	2141980	3000	3000	3000	3000	0
20	20231017	200500	2141980	3000	3000	3000	3000	0
21	20231017	200400	2141980	3000	3000	3000	3000	0
22	20231017	200300	2141980	3000	3000	3000	3000	0
23	20231017	200200	2141980	3000	3000	3000	3000	0
24	20231017	200100	2141980	3000	3000	3000	3000	0
25	20231017	200000	2141980	3000	3000	3000	3000	0
26	20231017	195900	2141980	3000	3000	3000	3000	0
27	20231017	195800	2141980	3000	3000	3000	3000	0
28	20231017	195700	2141980	3000	3000	3000	3000	0
29	20231017	195600	2141980	3000	3000	3000	3000	0
30	20231017	195500	2141980	3000	3000	3000	3000	0
31	20231017	195400	2141980	3000	3000	3000	3000	0
32	20231017	195300	2141980	3000	3000	3000	3000	40
33	20231017	195200	2141980	3000	3000	3000	3000	0
34	20231017	195100	2141980	3000	3000	3000	3000	0
35	20231017	195000	2141980	3000	3000	3000	3000	0
36	20231017	194900	2141980	3000	3000	3000	3000	0
37	20231017	194800	2141980	3000	3000	3000	3000	0
38	20231017	194700	2141980	3000	3000	3000	3000	0
39	20231017	194600	2141980	3000	3000	3000	3000	0
40	20231017	194500	2141980	3000	3000	3000	3000	0
41	20231017	194400	2141980	3000	3000	3000	3000	0
42	20231017	194300	2141980	3000	3000	3000	3000	0
43	20231017	194200	2141980	3000	3000	3000	3000	0
44	20231017	194100	2141980	3000	3000	3000	3000	0
45	20231017	194000	2141980	3000	3000	3000	3000	0
46	20231017	193900	2141980	3000	3000	3000	3000	0
47	20231017	193800	2141980	3000	3000	3000	3000	0
48	20231017	193700	2141980	3000	3000	3000	3000	0
49	20231017	193600	2141980	3000	3000	3000	3000	0
50	20231017	193500	2141980	3000	3000	3000	3000	0
51	20231017	193400	2141980	3000	3000	3000	3000	0
52	20231017	193300	2141980	3000	3000	3000	3000	0
53	20231017	193200	2141980	3000	3000	3000	3000	0
54	20231017	193100	2141980	3000	3000	3000	3000	0
55	20231017	193000	2141980	3000	3000	3000	3000	0
56	20231017	192900	2141980	3000	3000	3000	3000	0
57	20231017	192800	2141980	3000	3000	3000	3000	0
58	20231017	192700	2141980	3000	3000	3000	3000	0
59	20231017	192600	2141980	3000	3000	3000	3000	0
60	20231017	192500	2141980	3000	3000	3000	3000	0
61	20231017	192400	2141980	3000	3000	3000	3000	0
62	20231017	192300	2141980	3000	3000	3000	3000	40
63	20231017	192200	2141980	3000	3000	3000	3000	0
64	20231017	192100	2141980	3000	3000	3000	3000	0
65	20231017	192000	2141980	3000	3000	3000	3000	0
66	20231017	191900	2141980	3000	3000	3000	3000	0
67	20231017	191800	2141980	3000	3000	3000	3000	0
68	20231017	191700	2141980	3000	3000	3000	3000	0
69	20231017	191600	2141980	3000	3000	3000	3000	0
70	20231017	191500	2141980	3000	3000	3000	3000	0
71	20231017	191400	2141980	3000	3000	3000	3000	0
72	20231017	191300	2141980	3000	3000	3000	3000	0
73	20231017	191200	2141980	3000	3000	3000	3000	0
74	20231017	191100	2141980	3000	3000	3000	3000	0
75	20231017	191000	2141980	3000	3000	3000	3000	0
76	20231017	190900	2141980	3000	3000	3000	3000	0
77	20231017	190800	2141980	3000	3000	3000	3000	0
78	20231017	190700	2141980	3000	3000	3000	3000	0
79	20231017	190600	2141980	3000	3000	3000	3000	0
80	20231017	190500	2141980	3000	3000	3000	3000	0
81	20231017	190400	2141980	3000	3000	3000	3000	0
82	20231017	190300	2141980	3000	3000	3000	3000	0
83	20231017	190200	2141980	3000	3000	3000	3000	0
84	20231017	190100	2141980	3000	3000	3000	3000	0
85	20231017	190000	2141980	3000	3000	3000	3000	0
86	20231017	185900	2141980	3000	3000	3000	3000	0
87	20231017	185800	2141980	3000	3000	3000	3000	0
88	20231017	185700	2141980	3000	3000	3000	3000	0
89	20231017	185600	2141980	3000	3000	3000	3000	0
90	20231017	185500	2141980	3000	3000	3000	3000	0
91	20231017	185400	2141980	3000	3000	3000	3000	0
92	20231017	185300	2141980	3000	3000	3000	3000	40
93	20231017	185200	2141980	3000	3000	3000	3000	0
94	20231017	185100	2141980	3000	3000	3000	3000	0
95	20231017	185000	2141980	3000	3000	3000	3000	0
96	20231017	184900	2141980	3000	3000	3000	3000	0
97	20231017	184800	2141980	3000	3000	3000	3000	0
98	20231017	184700	2141980	3000	3000	3000	3000	0
99	20231017	184600	2141980	3000	3000	3000	3000	0
100	20231017	184500	2141980	3000	3000	3000	3000	0
101	20231017	184400	2141980	3000	3000	3000	3000	0
102	20231017	184300	2141980	3000	3000	3000	3000	0
103	20231017	184200	2141980	3000	3000	3000	3000	0
104	20231017	184100	2141980	3000	3000	3000	3000	0
105	20231017	184000	2141980	3000	3000	3000	3000	0
106	20231017	183900	2141980	3000	3000	3000	3000	0
107	20231017	183800	2141980	3000	3000	3000	3000	0
108	20231017	183700	2141980	3000	3000	3000	3000	0
109	20231017	183600	2141980	3000	3000	3000	3000	0
110	20231017	183500	2141980	3000	3000	3000	3000	0
111	20231017	183400	2141980	3000	3000	3000	3000	0
112	20231017	183300	2141980	3000	3000	3000	3000	0
113	20231017	183200	2141980	3000	3000	3000	3000	0
114	20231017	183100	2141980	3000	3000	3000	3000	0
115	20231017	183000	2141980	3000	3000	3000	3000	0
116	20231017	182900	2141980	3000	3000	3000	3000	0
117	20231017	182800	2141980	3000	3000	3000	3000	0
118	20231017	182700	2141980	3000	3000	3000	3000	0
119	20231017	182600	2141980	3000	3000	3000	3000	0
120	20231017	182500	2141980	3000	3000	3000	3000	0
121	20231017	182400	2141980	3000	3000	3000	3000	0
122	20231017	182300	2141980	3000	3000	3000	3000	40
123	20231017	182200	2141980	3000	3000	3000	3000	0
124	20231017	182100	2141980	3000	3000	3000	3000	0
125	20231017	182000	2141980	3000	3000	3000	3000	0
126	20231017	181900	2141980	3000	3000	3000	3000	0
127	20231017	181800	2141980	3000	3000	3000	3000	0
128	20231017	181700	2141980	3000	3000	3000	3000	0
129	20231017	181600	2141980	3000	3000	3000	3000	0
130	20231017	181500	2141980	3000	3000	3000	3000	0
131	20231017	181400	2141980	3000	3000	3000	3000	0
132	20231017	181300	2141980	3000	3000	3000	3000	0
133	20231017	181200	2141980	3000	3000	3000	3000	0
134	20231017	181100	2141980	3000	3000	3000	3000	0
135	20231017	181000	2141980	3000	3000	3000	3000	0
136	20231017	180900	2141980	3000	3000	3000	3000	0
137	20231017	180800	2141980	3000	3000	3000	3000	0
138	20231017	180700	2141980	3000	3000	3000	3000	0
139	20231017	180600	2141980	3000	3000	3000	3000	0
140	20231017	180500	2141980	3000	3000	3000	3000	0
141	20231017	180400	2141980	3000	3000	3000	3000	0
142	20231017	180300	2141980	3000	3000	3000	3000	0
143	20231017	180200	2141980	3000	3000	3000	3000	0
144	20231017	180100	2141980	3000	3000	3000	3000	0
145	20231017	180000	2141980	3000	3000	3000	3000	0
146	20231017	175900	2141980	3000	3000	3000	3000	0
147	20231017	175800	2141980	3000	3000	3000	3000	0
148	20231017	175700	2141980	3000	3000	3000	3000	0
149	20231017	175600	2141980	3000	3000	3000	3000	0
150	20231017	175500	2141980	3000	3000	3000	3000	0
151	20231017	175400	2141980	3000	3000	3000	3000	0
152	20231017	175300	2141980	3000	3000	3000	3000	40
153	20231017	175200	2141980	3000	3000	3000	3000	0
154	20231017	175100	2141980	3000	3000	3000	3000	0
155	20231017	175000	2141980	3000	3000	3000	3000	0
156	20231017	174900	2141980	3000	3000	3000	3000	0
157	20231017	174800	2141980	3000	3000	3000	3000	0
158	20231017	174700	2141980	3000	3000	3000	3000	0
159	20231017	174600	2141980	3000	3000	3000	3000	0
160	20231017	174500	2141980	3000	3000	3000	3000	0
161	20231017	174400	2141980	3000	3000	3000	3000	0
162	20231017	174300	2141980	3000	3000	3000	3000	0
163	20231017	174200	2141980	3000	3000	3000	3000	0
164	20231017	174100	2141980	3000	3000	3000	3000	0
165	20231017	174000	2141980	3000	3000	3000	3000	0
166	20231017	173900	2141980	3000	3000	3000	3000	0
167	20231017	173800	2141980	3000	3000	3000	3000	0
168	20231017	173700	2141980	3000	3000	3000	3000	0
169	20231017	173600	2141980	3000	3000	3000	3000	0
170	20231017	173500	2141980	3000	3000	3000	3000	0
171	20231017	173400	2141980	3000	3000	3000	3000	0
172	20231017	173300	2141980	3000	3000	3000	3000	0
173	20231017	173200	2141980	3000	3000	3000	3000	0
174	20231017	173100	2141980	3000	3000	3000	3000	0
175	20231017	173000	2141980	3000	3000	3000	3000	0
176	20231017	172900	2141980	3000	3000	3000	3000	0
177	20231017	172800	2141980	3000	3000	3000	3000	0
178	20231017	172700	2141980	3000	3000	3000	3000	0
179	20231017	172600	2141980	3000	3000	3000	3000	0
180	20231017	172500	2141980	3000	3000	3000	3000	0
181	20231017	172400	2141980	3000	3000	3000	3000	0
182	20231017	172300	2141980	3000	3000	3000	3000	40
183	20231017	172200	2141980	3000	3000	3000	3000	0
184	20231017	172100	2141980	3000	3000	3000	3000	0
185	20231017	172000	2141980	3000	3000	3000	3000	0
186	20231017	171900	2141980	3000	3000	3000	3000	0
187	20231017	171800	2141980	3000	3000	3000	3000	0
188	20231017	171700	2141980	3000	3000	3000	3000	0
189	20231017	171600	2141980	3000	3000	3000	3000	0
190	20231017	171500	2141980	3000	3000	3000	3000	0
191	20231017	171400	2141980	3000	3000	3000	3000	0
192	20231017	171300	2141980	3000	3000	3000	3000	0
193	20231017	171200	2141980	3000	3000	3000	3000	0
194	20231017	171100	2141980	3000	3000	3000	3000	0
195	20231017	171000	2141980	3000	3000	3000	3000	0
196	20231017	170900	2141980	3000	3000	3000	3000	0
197	20231017	170800	2141980	3000	3000	3000	3000	0
198	20231017	170700	2141980	3000	3000	3000	3000	0
199	20231017	170600	2141980	3000	3000	3000	3000	0
200	20231017	170500	2141980	3000	3000	3000	3000	0
201	20231017	170400	2141980	3000	3000	3000	3000	0
202	20231017	170300	2141980	3000	3000	3000	3000	0
203	20231017	170200	2141980	3000	3000	3000	3000	0
204	20231017	170100	2141980	3000	3000	3000	3000	0
205	20231017	170000	2141980	3000	3000	3000	3000	0
206	20231017	165900	2141980	3000	3000	3000	3000	0
207	20231017	165800	2141980	3000	3000	3000	3000	0
208	20231017	165700	2141980	3000	3000	3000	3000	0
209	20231017	165600	2141980	3000	3000	3000	3000	0
210	20231017	165500	2141980	3000	3000	3000	3000	0
211	20231017	165400	2141980	3000	3000	3000	3000	0
212	20231017	165300	2141980	3000	3000	3000	3000	40
213	20231017	165200	2141980	3000	3000	3000	3000	0
214	20231017	165100	2141980	3000	3000	3000	3000	0
215	20231017	165000	2141980	3000	3000	3000	3000	0
216	20231017	164900	2141980	3000	3000	3000	3000	0
217	20231017	164800	2141980	3000	3000	3000	3000	0
218	20231017	164700	2141980	3000	3000	3000	3000	0
219	20231017	164600	2141980	3000	3000	3000	3000	0
220	20231017	164500	2141980	3000	3000	3000	3000	0
221	20231017	164400	2141980	3000	3000	3000	3000	0
222	20231017	164300	2141980	3000	3000	3000	3000	0
223	20231017	164200	2141980	3000	3000	3000	3000	0
224	20231017	164100	2141980	3000	3000	3000	3000	0
225	20231017	164000	2141980	3000	3000	3000	3000	0
226	20231017	163900	2141980	3000	3000	3000	3000	0
227	20231017	163800	2141980	3000	3000	3000	3000	0
228	20231017	163700	2141980	3000	3000	3000	3000	0
229	20231017	163600	2141980	3000	3000	3000	3000	0
230	20231017	163500	2141980	3000	3000	3000	3000	0
231	20231017	163400	2141980	3000	3000	3000	3000	0
232	20231017	163300	2141980	3000	3000	3000	3000	0
233	20231017	163200	2141980	3000	3000	3000	3000	0
234	20231017	163100	2141980	3000	3000	3000	3000	0
235	20231017	163000	2141980	3000	3000	3000	3000	0
236	20231017	162900	2141980	3000	3000	3000	3000	0
237	20231017	162800	2141980	3000	3000	3000	3000	0
238	20231017	162700	2141980	3000	3000	3000	3000	0
239	20231017	162600	2141980	3000	3000	3000	3000	0
240	20231017	162500	2141980	3000	3000	3000	3000	0
241	20231017	162400	2141980	3000	3000	3000	3000	0
242	20231017	162300	2141980	3000	3000	3000	3000	40
243	20231017	162200	2141980	3000	3000	3000	3000	0
244	20231017	162100	2141980	3000	3000	3000	3000	0
245	20231017	162000	2141980	3000	3000	3000	3000	0
246	20231017	161900	2141980	3000	3000	3000	3000	0
247	20231017	161800	2141980	3000	3000	3000	3000	0
248	20231017	161700	2141980	3000	3000	3000	3000	0
249	20231017	161600	2141980	3000	3000	3000	3000	0
250	20231017	161500	2141980	3000	3000	3000	3000	0
251	20231017	161400	2141980	3000	3000	3000	3000	0
252	20231017	161300	2141980	3000	3000	3000	3000	0
253	20231017	161200	2141980	3000	3000	3000	3000	0
254	20231017	161100	2141980	3000	3000	3000	3000	0
255	20231017	161000	2141980	3000	3000	3000	3000	0
256	20231017	160900	2141980	3000	3000	3000	3000	0
257	20231017	160800	2141980	3000	3000	3000	3000	0
258	20231017	160700	2141980	3000	3000	3000	3000	0
259	20231017	160600	2141980	3000	3000	3000	3000	0
260	20231017	160500	2141980	3000	3000	3000	3000	0
261	20231017	160400	2141980	3000	3000	3000	3000	0
262	20231017	160300	2141980	3000	3000	3000	3000	0
263	20231017	160200	2141980	3000	3000	3000	3000	0
264	20231017	160100	2141980	3000	3000	3000	3000	0
265	20231017	160000	2141980	3000	3000	3000	3000	0
266	20231017	155900	2141980	3000	3000	3000	3000	0
267	20231017	155800	2141980	3000	3000	3000	3000	0
268	20231017	155700	2141980	3000	3000	3000	3000	0
269	20231017	155600	2141980	3000	3000	3000	3000	0
270	20231017	155500	2141980	3000	3000	3000	3000	0
271	20231017	155400	2141980	3000	3000	3000	3000	0
272	20231017	155300	2141980	3000	3000	3000	3000	40
273	20231017	155200	2141980	3000	3000	3000	3000	0
274	20231017	155100	2141980	3000	3000	3000	3000	0
275	20231017	155000	2141980	3000	3000	3000	3000	0
276	20231017	154900	2141980	3000	3000	3000	3000	0
277	20231017	154800	2141980	3000	3000	3000	3000	0
278	20231017	154700	2141980	3000	3000	3000	3000	0
279	20231017	154600	2141980	3000	3000	3000	3000	0
280	20231017	154500	2141980	3000	3000	3000	3000	0
281	20231017	154400	2141980	3000	3000	3000	3000	0
282	20231017	154300	2141980	3000	3000	3000	3000	0
283	20231017	154200	2141980	3000	3000	3000	3000	0
284	20231017	154100	2141980	3000	3000	3000	3000	0
285	20231017	154000	2141980	3000	3000	3000	3000	0
286	20231017	153900	2141980	3000	3000	3000	3000	0
287	20231017	153800	2141980	3000	3000	3000	3000	0
288	20231017	153700	2141980	3000	3000	3000	3000	0
289	20231017	153600	2141980	3000	3000	3000	3000	0
290	20231017	153500	2141980	3000	3000	3000	3000	0
291	20231017	153400	2141980	3000	3000	3000	3000	0
292	20231017	153300	2141980	3000	3000	3000	3000	0
293	20231017	153200	2141980	3000	3000	3000	3000	0
294	20231017	153100	2141980	3000	3000	3000	3000	0
295	20231017	153000	2141980	3000	3000	3000	3000	0
296	20231017	152900	2141980	3000	3000	3000	3000	0
297	20231017	152800	2141980	3000	3000	3000	3000	0
298	20231017	152700	2141980	3000	3000	3000	3000	0
299	20231017	152600	2141980	3000	3000	3000	3000	0
300	20231017	152500	2141980	3000	3000	3000	3000	0
301	20231017	152400	2141980	3000	3000	3000	3000	0
302	20231017	152300	2141980	3000	3000	3000	3000	0
303	20231017	152200	2141980	3000	3000	3000	3000	0
304	20231017	152100	2141980	3000	3000	3000	3000	0
305	20231017	152000	2141980	3000	3000	3000	3000	0
306	20231017	151900	2141980	3000	3000	3000	3000	0
307	20231017	151800	2141980	3000	3000	3000	3000	0
308	20231017	151700	2141980	3000	3000	3000	3000	0
309	20231017	151600	2141980	3000	3000	3000	3000	0
310	20231017	151500	2141980	3000	3000	3000	3000	0
311	20231017	151400	2141980	3000	3000	3000	3000	0
312	20231017	151300	2141980	3000	3000	3000	3000	0
313	20231017	151200	2141980	3000	3000	3000	3000	0
314	20231017	151100	2141980	3000	3000	3000	3000	0
315	20231017	151000	2141980	3000	3000	3000	3000	0
316	20231017	150900	2141980	3000	3000	3000	3000	0
317	20231017	150800	2141980	3000	3000	3000	3000	0
318	20231017	150700	2141980	3000	3000	3000	3000	0
319	20231017	150600	2141980	3000	3000	3000	3000	0
320	20231017	150500	2141980	3000	3000	3000	3000	0
321	20231017	150400	2141980	3000	3000	3000	3000	0
322	20231017	150300	2141980	3000	3000	3000	3000	0
323	20231017	150200	2141980	3000	3000	3000	3000	0
324	20231017	150100	2141980	3000	3000	3000	3000	0
325	20231017	150000	2141980	3000	3000	3000	3000	0
326	20231017	145900	2141980	3000	3000	3000	3000	0
327	20231017	145800	2141980	3000	3000	3000	3000	0
328	20231017	145700	2141980	3000	3000	3000	3000	0
329	20231017	145600	2141980	3000	3000	3000	3000	0
330	20231017	145500	2141980	3000	3000	3000	3000	0
331	20231017	145400	2141980	3000	3000	3000	3000	0
332	20231017	145300	2141980	3000	3000	3000	3000	0
333	20231017	145200	2141980	3000	3000	3000	3000	0
334	20231017	145100	2141980	3000	3000	3000	3000	0
335	20231017	145000	2141980	3000	3000	3000	3000	0
336	20231017	144900	2141980	3000	3000	3000	3000	0
337	20231017	144800	2141980	3000	3000	3000	3000	0
338	20231017	144700	2141980	3000	3000	3000	3000	0
339	20231017	144600	2141980	3000	3000	3000	3000	0
340	20231017	144500	2141980	3000	3000	3000	3000	0
341	20231017	144400	2141980	3000	3000	3000	3000	0
342	20231017	144300	2141980	3000	3000	3000	3000	0
343	20231017	144200	2141980	3000	3000	3000	3000	0
344	20231017	144100	2141980	3000	3000	3000	3000	0
345	20231017	144000	2141980	3000	3000	3000	3000	0
346	20231017	143900	2141980	3000	3000	3000	3000	0
347	20231017	143800	2141980	3000	3000	3000	3000	0
348	20231017	143700	2141980	3000	3000	3000	3000	0
349	20231017	143600	2141980	3000	3000	3000	3000	0
350	20231017	143500	2141980	3000	3000	3000	3000	0
351	20231017	143400	2141980	3000	3000	3000	3000	0
352	20231017	143300	2141980	3000	3000	3000	3000	0
353	20231017	143200	2141980	3000	3000	3000	3000	0
354	20231017	143100	2141980	3000	3000	3000	3000	0
355	20231017	143000	2141980	3000	3000	3000	3000	0
356	20231017	142900	2141980	3000	3000	3000	3000	0
357	20231017	142800	2141980	3000	3000	3000	3000	0
358	20231017	142700	2141980	3000	3000	3000	3000	0
359	20231017	142600	2141980	3000	3000	3000	3000	0
360	20231017	142500	2141980	3000	3000	3000	3000	0
361	20231017	142400	2141980	3000	3000	3000	3000	0
362	20231017	142300	2141980	3000	3000	3000	3000	0
363	20231017	142200	2141980	3000	3000	3000	3000	0
364	20231017	142100	2141980	3000	3000	3000	3000	0
365	20231017	142000	2141980	3000	3000	3000	3000	0
366	20231017	141900	2141980	3000	3000	3000	3000	0
367	20231017	141800	2141980	3000	3000	3000	3000	0
368	20231017	141700	2141980	3000	3000	3000	3000	0
369	20231017	141600	2141980	3000	3000	3000	3000	0
370	20231017	141500	2141980	3000	3000	3000	3000	0
371	20231017	141400	2141980	3000	3000	3000	3000	0
372	20231017	141300	2141980	3000	3000	3000	3000	0
373	20231017	141200	2141980	3000	3000	3000	3000	0
374	20231017	141100	2141980	3000	3000	3000	3000	0
375	20231017	141000	2141980	3000	3000	3000	3000	0
376	20231017	140900	2141980	3000	3000	3000	3000	0
377	20231017	140800	2141980	3000	3000	3000	3000	0
378	20231017	140700	2141980	3000	3000	3000	3000	0
379	20231017	140600	2141980	3000	3000	3000	3000	0
380	20231017	140500	2141980	3000	3000	3000	3000	0
381	20231017	140400	2141980	3000	3000	3000	3000	0
382	20231017	140300	2141980	3000	3000	3000	3000	0
383	20231017	140200	2141980	3000	3000	3000	3000	0
384	20231017	140100	2141980	3000	3000	3000	3000	0
385	20231017	140000	2141980	3000	3000	3000	3000	40
386	20231017	135900	2021980	3000	3000	3000	3000	30
387	20231017	135800	1931980	3000	3000	3000	3000	30
388	20231017	135700	1841980	3050	3050	3050	3050	0
389	20231017	135600	1841980	3050	3050	3050	3050	0
390	20231017	135500	1841980	3050	3050	3050	3050	0
391	20231017	135400	1841980	3050	3050	3050	3050	0
392	20231017	135300	1841980	3050	3050	3050	3050	0
393	20231017	135200	1841980	3050	3050	3050	3050	0
394	20231017	135100	1841980	3050	3050	3050	3050	0
395	20231017	135000	1841980	3050	3050	3050	3050	0
396	20231017	134900	1841980	3050	3050	3050	3050	0
397	20231017	134800	1841980	3050	3050	3050	3050	0
398	20231017	134700	1841980	3050	3050	3050	3050	0
399	20231017	134600	1841980	3050	3050	3050	3050	0
400	20231017	134500	1841980	3050	3050	3050	3050	0
401	20231017	134400	1841980	3050	3050	3050	3050	0
402	20231017	134300	1841980	3050	3050	3050	3050	0
403	20231017	134200	1841980	3050	3050	3050	3050	0
404	20231017	134100	1841980	3050	3050	3050	3050	0
405	20231017	134000	1841980	3050	3050	3050	3050	0
406	20231017	133900	1841980	3050	3050	3050	3050	0
407	20231017	133800	1841980	3050	3050	3050	3050	0
408	20231017	133700	1841980	3050	3050	3050	3050	0
409	20231017	133600	1841980	3050	3050	3050	3050	0
410	20231017	133500	1841980	3050	3050	3050	3050	0
411	20231017	133400	1841980	3050	3050	3050	3050	0
412	20231017	133300	1841980	3050	3050	3050	3050	0
413	20231017	133200	1841980	3050	3050	3050	3050	0
414	20231017	133100	1841980	3050	3050	3050	3050	0
415	20231017	133000	1841980	3050	3050	3050	3050	0
416	20231017	132900	1841980	3050	3050	3050	3050	0
417	20231017	132800	1841980	3050	3050	3050	3050	0
418	20231017	132700	1841980	3050	3050	3050	3050	0
419	20231017	132600	1841980	3050	3050	3050	3050	0
420	20231017	132500	1841980	3050	3050	3050	3050	0
421	20231017	132400	1841980	3050	3050	3050	3050	0
422	20231017	132300	1841980	3050	3050	3050	3050	0
423	20231017	132200	1841980	3050	3050	3050	3050	0
424	20231017	132100	1841980	3050	3050	3050	3050	0
425	20231017	132000	1841980	3050	3050	3050	3050	0
426	20231017	131900	1841980	3050	3050	3050	3050	0
427	20231017	131800	1841980	3050	3050	3050	3050	0
428	20231017	131700	1841980	3050	3050	3050	3050	0
429	20231017	131600	1841980	3050	3050	3050	3050	0
430	20231017	131500	1841980	3050	3050	3050	3050	0
431	20231017	131400	1841980	3050	3050	3050	3050	0
432	20231017	131300	1841980	3050	3050	3050	3050	0
433	20231017	131200	1841980	3050	3000	3050	3000	287
434	20231017	131100	980830	3000	3000	3000	3000	0
435	20231017	131000	980830	3000	3000	3000	3000	0
436	20231017	130900	980830	3000	3000	3000	3000	0
437	20231017	130800	980830	3000	3000	3000	3000	0
438	20231017	130700	980830	3000	3000	3000	3000	0
439	20231017	130600	980830	3000	3000	3000	3000	0
440	20231017	130500	980830	3000	3000	3000	3000	0
441	20231017	130400	980830	3000	3000	3000	3000	0
442	20231017	130300	980830	3000	3000	3000	3000	0
443	20231017	130200	980830	3000	3000	3000	3000	0
444	20231017	130100	980830	3000	3000	3000	3000	0
445	20231017	130000	980830	3000	3000	3000	3000	0
446	20231017	125900	980830	3000	3000	3000	3000	0
447	20231017	125800	980830	3000	3000	3000	3000	0
448	20231017	125700	980830	3000	3000	3000	3000	0
449	20231017	125600	980830	3000	3000	3000	3000	0
450	20231017	125500	980830	3000	3000	3000	3000	0
451	20231017	125400	980830	3000	3000	3000	3000	0
452	20231017	125300	980830	3000	3000	3000	3000	0
453	20231017	125200	980830	3000	3000	3000	3000	0
454	20231017	125100	980830	3000	3000	3000	3000	0
455	20231017	125000	980830	3000	3000	3000	3000	0
456	20231017	124900	980830	3000	3000	3000	3000	0
457	20231017	124800	980830	3000	3000	3000	3000	0
458	20231017	124700	980830	3000	3000	3000	3000	0
459	20231017	124600	980830	3000	3000	3000	3000	0
460	20231017	124500	980830	3000	3000	3000	3000	0
461	20231017	124400	980830	3000	3000	3000	3000	0
462	20231017	124300	980830	3000	3000	3000	3000	0
463	20231017	124200	980830	3000	3000	3000	3000	0
464	20231017	124100	980830	3000	3000	3000	3000	0
465	20231017	124000	980830	3000	3000	3000	3000	0
466	20231017	123900	980830	3000	3000	3000	3000	0
467	20231017	123800	980830	3000	3000	3000	3000	0
468	20231017	123700	980830	3000	3000	3000	3000	0
469	20231017	123600	980830	3000	3000	3000	3000	0
470	20231017	123500	980830	3000	3000	3000	3000	0
471	20231017	123400	980830	3000	3000	3000	3000	0
472	20231017	123300	980830	3000	3000	3000	3000	0
473	20231017	123200	980830	3000	3000	3000	3000	0
474	20231017	123100	980830	3000	3000	3000	3000	0
475	20231017	123000	980830	3000	3000	3000	3000	0
476	20231017	122900	980830	3000	3000	3000	3000	0
477	20231017	122800	980830	3000	3000	3000	3000	0
478	20231017	122700	980830	3000	3000	3000	3000	0
479	20231017	122600	980830	3000	3000	3000	3000	0
480	20231017	122500	980830	3000	3000	3000	3000	0
481	20231017	122400	980830	3000	3000	3000	3000	0
482	20231017	122300	980830	3000	3000	3000	3000	0
483	20231017	122200	980830	3000	3000	3000	3000	0
484	20231017	122100	980830	3000	3000	3000	3000	0
485	20231017	122000	980830	3000	3000	3000	3000	0
486	20231017	121900	980830	3000	3000	3000	3000	0
487	20231017	121800	980830	3000	3000	3000	3000	0
488	20231017	121700	980830	3000	3000	3000	3000	0
489	20231017	121600	980830	3000	3000	3000	3000	0
490	20231017	121500	980830	3000	3000	3000	3000	0
491	20231017	121400	980830	3000	3000	3000	3000	0
492	20231017	121300	980830	3000	3000	3000	3000	0
493	20231017	121200	980830	3000	3000	3000	3000	0
494	20231017	121100	980830	3000	3000	3000	3000	0
495	20231017	121000	980830	3000	3000	3000	3000	0
496	20231017	120900	980830	3000	3000	3000	3000	0
497	20231017	120800	980830	3000	3000	3000	3000	0
498	20231017	120700	980830	3000	3000	3000	3000	0
499	20231017	120600	980830	3000	3000	3000	3000	0
500	20231017	120500	980830	3000	3000	3000	3000	0
501	20231017	120400	980830	3000	3000	3000	3000	0
502	20231017	120300	980830	3000	3000	3000	3000	0
503	20231017	120200	980830	3000	3000	3000	3000	0
504	20231017	120100	980830	3000	3000	3000	3000	0
505	20231017	120000	980830	3000	3000	3000	3000	0
506	20231017	115900	980830	3000	3000	3000	3000	196
507	20231017	115800	392830	2950	2950	2950	2950	0
508	20231017	115700	392830	2950	2950	2950	2950	0
509	20231017	115600	392830	2950	2950	2950	2950	0
510	20231017	115500	392830	2950	2950	2950	2950	0
511	20231017	115400	392830	2950	2950	2950	2950	0
512	20231017	115300	392830	2950	2950	2950	2950	0
513	20231017	115200	392830	2950	2950	2950	2950	0
514	20231017	115100	392830	2950	2950	2950	2950	0
515	20231017	115000	392830	2950	2950	2950	2950	0
516	20231017	114900	392830	2950	2950	2950	2950	0
517	20231017	114800	392830	2950	2950	2950	2950	0
518	20231017	114700	392830	2950	2950	2950	2950	0
519	20231017	114600	392830	2950	2950	2950	2950	0
520	20231017	114500	392830	2950	2950	2950	2950	0
521	20231017	114400	392830	2950	2950	2950	2950	0
522	20231017	114300	392830	2950	2950	2950	2950	0
523	20231017	114200	392830	2950	2950	2950	2950	0
524	20231017	114100	392830	2950	2950	2950	2950	0
525	20231017	114000	392830	2950	2950	2950	2950	0
526	20231017	113900	392830	2950	2950	2950	2950	0
527	20231017	113800	392830	2950	2950	2950	2950	0
528	20231017	113700	392830	2950	2950	2950	2950	0
529	20231017	113600	392830	2950	2950	2950	2950	0
530	20231017	113500	392830	2950	2950	2950	2950	0
531	20231017	113400	392830	2950	2950	2950	2950	0
532	20231017	113300	392830	2950	2950	2950	2950	0
533	20231017	113200	392830	2950	2950	2950	2950	0
534	20231017	113100	392830	2950	2950	2950	2950	0
535	20231017	113000	392830	2950	2950	2950	2950	0
536	20231017	112900	392830	2950	2950	2950	2950	82
537	20231017	112800	150930	2950	2950	2950	2950	0
538	20231017	112700	150930	2950	2950	2950	2950	0
539	20231017	112600	150930	2950	2950	2950	2950	0
540	20231017	112500	150930	2950	2950	2950	2950	0
541	20231017	112400	150930	2950	2950	2950	2950	0
542	20231017	112300	150930	2950	2950	2950	2950	0
543	20231017	112200	150930	2950	2950	2950	2950	0
544	20231017	112100	150930	2950	2950	2950	2950	0
545	20231017	112000	150930	2950	2950	2950	2950	0
546	20231017	111900	150930	2950	2950	2950	2950	0
547	20231017	111800	150930	2950	2950	2950	2950	0
548	20231017	111700	150930	2950	2950	2950	2950	0
549	20231017	111600	150930	2950	2950	2950	2950	0
550	20231017	111500	150930	2950	2950	2950	2950	0
551	20231017	111400	150930	2950	2950	2950	2950	0
552	20231017	111300	150930	2950	2950	2950	2950	0
553	20231017	111200	150930	2950	2950	2950	2950	5
554	20231017	111100	136180	2950	2950	2950	2950	0
555	20231017	111000	136180	2950	2950	2950	2950	10
556	20231017	110900	106680	2950	2950	2950	2950	0
557	20231017	110800	106680	2950	2950	2950	2950	0
558	20231017	110700	106680	2950	2950	2950	2950	3
559	20231017	110600	97830	2910	2910	2910	2910	0
560	20231017	110500	97830	2910	2910	2910	2910	0
561	20231017	110400	97830	2910	2910	2910	2910	0
562	20231017	110300	97830	2910	2910	2910	2910	0
563	20231017	110200	97830	2910	2910	2910	2910	0
564	20231017	110100	97830	2910	2910	2910	2910	0
565	20231017	110000	97830	2910	2910	2910	2910	0
566	20231017	105900	97830	2910	2910	2910	2910	0
567	20231017	105800	97830	2910	2910	2910	2910	0
568	20231017	105700	97830	2910	2910	2910	2910	0
569	20231017	105600	97830	2910	2910	2910	2910	0
570	20231017	105500	97830	2910	2910	2910	2910	0
571	20231017	105400	97830	2910	2910	2910	2910	0
572	20231017	105300	97830	2910	2910	2910	2910	0
573	20231017	105200	97830	2910	2910	2910	2910	0
574	20231017	105100	97830	2910	2910	2910	2910	0
575	20231017	105000	97830	2910	2910	2910	2910	0
576	20231017	104900	97830	2910	2910	2910	2910	0
577	20231017	104800	97830	2910	2910	2910	2910	0
578	20231017	104700	97830	2910	2910	2910	2910	0
579	20231017	104600	97830	2910	2910	2910	2910	0
580	20231017	104500	97830	2910	2910	2910	2910	0
581	20231017	104400	97830	2910	2910	2910	2910	0
582	20231017	104300	97830	2910	2910	2910	2910	0
583	20231017	104200	97830	2910	2910	2910	2910	0
584	20231017	104100	97830	2910	2910	2910	2910	0
585	20231017	104000	97830	2910	2910	2910	2910	0
586	20231017	103900	97830	2910	2910	2910	2910	0
587	20231017	103800	97830	2910	2910	2910	2910	0
588	20231017	103700	97830	2910	2910	2910	2910	0
589	20231017	103600	97830	2910	2910	2910	2910	0
590	20231017	103500	97830	2910	2910	2910	2910	0
591	20231017	103400	97830	2910	2910	2910	2910	0
592	20231017	103300	97830	2910	2910	2910	2910	0
593	20231017	103200	97830	2910	2910	2910	2910	0
594	20231017	103100	97830	2910	2910	2910	2910	0
595	20231017	103000	97830	2910	2910	2910	2910	0
596	20231017	102900	97830	2910	2910	2910	2910	0
597	20231017	102800	97830	2910	2910	2910	2910	0
598	20231017	102700	97830	2910	2910	2910	2910	0
599	20231017	102600	97830	2910	2910	2910	2910	0
600	20231017	102500	97830	2910	2910	2910	2910	0
601	20231017	102400	97830	2910	2910	2910	2910	0
602	20231017	102300	97830	2910	2910	2910	2910	0
603	20231017	102200	97830	2910	2910	2910	2910	0
604	20231017	102100	97830	2910	2910	2910	2910	0
605	20231017	102000	97830	2910	2910	2910	2910	0
606	20231017	101900	97830	2910	2910	2910	2910	0
607	20231017	101800	97830	2910	2910	2910	2910	0
608	20231017	101700	97830	2910	2910	2910	2910	0
609	20231017	101600	97830	2910	2910	2910	2910	0
610	20231017	101500	97830	2910	2910	2910	2910	0
611	20231017	101400	97830	2910	2910	2910	2910	0
612	20231017	101300	97830	2910	2910	2910	2910	0
613	20231017	101200	97830	2910	2910	2910	2910	0
614	20231017	101100	97830	2910	2910	2910	2910	0
615	20231017	101000	97830	2910	2910	2910	2910	0
616	20231017	100900	97830	2910	2910	2910	2910	0
617	20231017	100800	97830	2910	2910	2910	2910	0
618	20231017	100700	97830	2910	2910	2910	2910	0
619	20231017	100600	97830	2910	2910	2910	2910	0
620	20231017	100500	97830	2910	2910	2910	2910	0
621	20231017	100400	97830	2910	2910	2910	2910	0
622	20231017	100300	97830	2910	2910	2910	2910	0
623	20231017	100200	97830	2910	2910	2910	2910	0
624	20231017	100100	97830	2910	2910	2910	2910	0
625	20231017	100000	97830	2910	2910	2910	2910	0
626	20231017	095900	97830	2910	2910	2910	2910	0
627	20231017	095800	97830	2910	2910	2910	2910	0
628	20231017	095700	97830	2910	2910	2910	2910	0
629	20231017	095600	97830	2910	2910	2910	2910	0
630	20231017	095500	97830	2910	2910	2910	2910	0
631	20231017	095400	97830	2910	2910	2910	2910	0
632	20231017	095300	97830	2910	2910	2910	2910	0
633	20231017	095200	97830	2910	2910	2910	2910	0
634	20231017	095100	97830	2910	2910	2910	2910	0
635	20231017	095000	97830	2910	2910	2910	2910	0
636	20231017	094900	97830	2910	2910	2910	2910	0
637	20231017	094800	97830	2910	2910	2910	2910	0
638	20231017	094700	97830	2910	2910	2910	2910	0
639	20231017	094600	97830	2910	2910	2910	2910	0
640	20231017	094500	97830	2910	2910	2910	2910	0
641	20231017	094400	97830	2910	2910	2910	2910	0
642	20231017	094300	97830	2910	2910	2910	2910	0
643	20231017	094200	97830	2910	2910	2910	2910	0
644	20231017	094100	97830	2910	2910	2910	2910	0
645	20231017	094000	97830	2910	2910	2910	2910	0
646	20231017	093900	97830	2910	2910	2910	2910	0
647	20231017	093800	97830	2910	2910	2910	2910	0
648	20231017	093700	97830	2910	2910	2910	2910	0
649	20231017	093600	97830	2910	2910	2910	2910	0
650	20231017	093500	97830	2910	2910	2910	2910	0
651	20231017	093400	97830	2910	2910	2910	2910	0
652	20231017	093300	97830	2910	2910	2910	2910	0
653	20231017	093200	97830	2910	2910	2910	2910	0
654	20231017	093100	97830	2910	2910	2910	2910	0
655	20231017	093000	97830	2910	2910	2910	2910	0
656	20231017	092900	97830	2910	2910	2910	2910	0
657	20231017	092800	97830	2910	2910	2910	2910	0
658	20231017	092700	97830	2910	2910	2910	2910	0
659	20231017	092600	97830	2910	2910	2910	2910	0
660	20231017	092500	97830	2910	2910	2910	2910	0
661	20231017	092400	97830	2910	2910	2910	2910	0
662	20231017	092300	97830	2910	2910	2910	2910	0
663	20231017	092200	97830	2910	2910	2910	2910	0
664	20231017	092100	97830	2910	2910	2910	2910	0
665	20231017	092000	97830	2910	2910	2910	2910	0
666	20231017	091900	97830	2910	2910	2910	2910	0
667	20231017	091800	97830	2910	2910	2910	2910	0
668	20231017	091700	97830	2910	2910	2910	2910	0
669	20231017	091600	97830	2910	2910	2910	2910	0
670	20231017	091500	97830	2910	2910	2910	2910	0
671	20231017	091400	97830	2910	2910	2910	2910	0
672	20231017	091300	97830	2910	2910	2910	2910	0
673	20231017	091200	97830	2910	2910	2910	2910	0
674	20231017	091100	97830	2910	2910	2910	2910	0
675	20231017	091000	97830	2910	2910	2910	2910	0
676	20231017	090900	97830	2910	2910	2910	2910	0
677	20231017	090800	97830	2910	2910	2910	2910	13
678	20231017	090700	60000	3000	3000	3000	3000	20
679	20231017	090600	0	3000	3000	3000	3000	0
680	20231017	090500	0	3000	3000	3000	3000	0
681	20231017	090400	0	3000	3000	3000	3000	0
682	20231017	090300	0	3000	3000	3000	3000	0
683	20231017	090200	0	3000	3000	3000	3000	0
684	20231017	090100	0	3000	3000	3000	3000	0
685	20231017	090000	0	3000	3000	3000	3000	0