KissMeData/323350/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210600	56000000	10000	10000	10000	10000	100
3	20231106	210500	56000000	10000	10000	10000	10000	0
4	20231106	210400	56000000	10000	10000	10000	10000	0
5	20231106	210300	56000000	10000	10000	10000	10000	0
6	20231106	210200	56000000	10000	10000	10000	10000	0
7	20231106	210100	56000000	10000	10000	10000	10000	0
8	20231106	210000	56000000	10000	10000	10000	10000	0
9	20231106	205900	56000000	10000	10000	10000	10000	0
10	20231106	205800	56000000	10000	10000	10000	10000	0
11	20231106	205700	56000000	10000	10000	10000	10000	0
12	20231106	205600	56000000	10000	10000	10000	10000	0
13	20231106	205500	56000000	10000	10000	10000	10000	0
14	20231106	205400	56000000	10000	10000	10000	10000	0
15	20231106	205300	56000000	10000	10000	10000	10000	0
16	20231106	205200	56000000	10000	10000	10000	10000	0
17	20231106	205100	56000000	10000	10000	10000	10000	0
18	20231106	205000	56000000	10000	10000	10000	10000	0
19	20231106	204900	56000000	10000	10000	10000	10000	0
20	20231106	204800	56000000	10000	10000	10000	10000	0
21	20231106	204700	56000000	10000	10000	10000	10000	0
22	20231106	204600	56000000	10000	10000	10000	10000	0
23	20231106	204500	56000000	10000	10000	10000	10000	0
24	20231106	204400	56000000	10000	10000	10000	10000	0
25	20231106	204300	56000000	10000	10000	10000	10000	0
26	20231106	204200	56000000	10000	10000	10000	10000	0
27	20231106	204100	56000000	10000	10000	10000	10000	0
28	20231106	204000	56000000	10000	10000	10000	10000	0
29	20231106	203900	56000000	10000	10000	10000	10000	0
30	20231106	203800	56000000	10000	10000	10000	10000	0
31	20231106	203700	56000000	10000	10000	10000	10000	0
32	20231106	203600	56000000	10000	10000	10000	10000	100
33	20231106	203500	56000000	10000	10000	10000	10000	0
34	20231106	203400	56000000	10000	10000	10000	10000	0
35	20231106	203300	56000000	10000	10000	10000	10000	0
36	20231106	203200	56000000	10000	10000	10000	10000	0
37	20231106	203100	56000000	10000	10000	10000	10000	0
38	20231106	203000	56000000	10000	10000	10000	10000	0
39	20231106	202900	56000000	10000	10000	10000	10000	0
40	20231106	202800	56000000	10000	10000	10000	10000	0
41	20231106	202700	56000000	10000	10000	10000	10000	0
42	20231106	202600	56000000	10000	10000	10000	10000	0
43	20231106	202500	56000000	10000	10000	10000	10000	0
44	20231106	202400	56000000	10000	10000	10000	10000	0
45	20231106	202300	56000000	10000	10000	10000	10000	0
46	20231106	202200	56000000	10000	10000	10000	10000	0
47	20231106	202100	56000000	10000	10000	10000	10000	0
48	20231106	202000	56000000	10000	10000	10000	10000	0
49	20231106	201900	56000000	10000	10000	10000	10000	0
50	20231106	201800	56000000	10000	10000	10000	10000	0
51	20231106	201700	56000000	10000	10000	10000	10000	0
52	20231106	201600	56000000	10000	10000	10000	10000	0
53	20231106	201500	56000000	10000	10000	10000	10000	0
54	20231106	201400	56000000	10000	10000	10000	10000	0
55	20231106	201300	56000000	10000	10000	10000	10000	0
56	20231106	201200	56000000	10000	10000	10000	10000	0
57	20231106	201100	56000000	10000	10000	10000	10000	0
58	20231106	201000	56000000	10000	10000	10000	10000	0
59	20231106	200900	56000000	10000	10000	10000	10000	0
60	20231106	200800	56000000	10000	10000	10000	10000	0
61	20231106	200700	56000000	10000	10000	10000	10000	0
62	20231106	200600	56000000	10000	10000	10000	10000	100
63	20231106	200500	56000000	10000	10000	10000	10000	0
64	20231106	200400	56000000	10000	10000	10000	10000	0
65	20231106	200300	56000000	10000	10000	10000	10000	0
66	20231106	200200	56000000	10000	10000	10000	10000	0
67	20231106	200100	56000000	10000	10000	10000	10000	0
68	20231106	200000	56000000	10000	10000	10000	10000	0
69	20231106	195900	56000000	10000	10000	10000	10000	0
70	20231106	195800	56000000	10000	10000	10000	10000	0
71	20231106	195700	56000000	10000	10000	10000	10000	0
72	20231106	195600	56000000	10000	10000	10000	10000	0
73	20231106	195500	56000000	10000	10000	10000	10000	0
74	20231106	195400	56000000	10000	10000	10000	10000	0
75	20231106	195300	56000000	10000	10000	10000	10000	0
76	20231106	195200	56000000	10000	10000	10000	10000	0
77	20231106	195100	56000000	10000	10000	10000	10000	0
78	20231106	195000	56000000	10000	10000	10000	10000	0
79	20231106	194900	56000000	10000	10000	10000	10000	0
80	20231106	194800	56000000	10000	10000	10000	10000	0
81	20231106	194700	56000000	10000	10000	10000	10000	0
82	20231106	194600	56000000	10000	10000	10000	10000	0
83	20231106	194500	56000000	10000	10000	10000	10000	0
84	20231106	194400	56000000	10000	10000	10000	10000	0
85	20231106	194300	56000000	10000	10000	10000	10000	0
86	20231106	194200	56000000	10000	10000	10000	10000	0
87	20231106	194100	56000000	10000	10000	10000	10000	0
88	20231106	194000	56000000	10000	10000	10000	10000	0
89	20231106	193900	56000000	10000	10000	10000	10000	0
90	20231106	193800	56000000	10000	10000	10000	10000	0
91	20231106	193700	56000000	10000	10000	10000	10000	0
92	20231106	193600	56000000	10000	10000	10000	10000	100
93	20231106	193500	56000000	10000	10000	10000	10000	0
94	20231106	193400	56000000	10000	10000	10000	10000	0
95	20231106	193300	56000000	10000	10000	10000	10000	0
96	20231106	193200	56000000	10000	10000	10000	10000	0
97	20231106	193100	56000000	10000	10000	10000	10000	0
98	20231106	193000	56000000	10000	10000	10000	10000	0
99	20231106	192900	56000000	10000	10000	10000	10000	0
100	20231106	192800	56000000	10000	10000	10000	10000	0
101	20231106	192700	56000000	10000	10000	10000	10000	0
102	20231106	192600	56000000	10000	10000	10000	10000	0
103	20231106	192500	56000000	10000	10000	10000	10000	0
104	20231106	192400	56000000	10000	10000	10000	10000	0
105	20231106	192300	56000000	10000	10000	10000	10000	0
106	20231106	192200	56000000	10000	10000	10000	10000	0
107	20231106	192100	56000000	10000	10000	10000	10000	0
108	20231106	192000	56000000	10000	10000	10000	10000	0
109	20231106	191900	56000000	10000	10000	10000	10000	0
110	20231106	191800	56000000	10000	10000	10000	10000	0
111	20231106	191700	56000000	10000	10000	10000	10000	0
112	20231106	191600	56000000	10000	10000	10000	10000	0
113	20231106	191500	56000000	10000	10000	10000	10000	0
114	20231106	191400	56000000	10000	10000	10000	10000	0
115	20231106	191300	56000000	10000	10000	10000	10000	0
116	20231106	191200	56000000	10000	10000	10000	10000	0
117	20231106	191100	56000000	10000	10000	10000	10000	0
118	20231106	191000	56000000	10000	10000	10000	10000	0
119	20231106	190900	56000000	10000	10000	10000	10000	0
120	20231106	190800	56000000	10000	10000	10000	10000	0
121	20231106	190700	56000000	10000	10000	10000	10000	0
122	20231106	190600	56000000	10000	10000	10000	10000	100
123	20231106	190500	56000000	10000	10000	10000	10000	0
124	20231106	190400	56000000	10000	10000	10000	10000	0
125	20231106	190300	56000000	10000	10000	10000	10000	0
126	20231106	190200	56000000	10000	10000	10000	10000	0
127	20231106	190100	56000000	10000	10000	10000	10000	0
128	20231106	190000	56000000	10000	10000	10000	10000	0
129	20231106	185900	56000000	10000	10000	10000	10000	0
130	20231106	185800	56000000	10000	10000	10000	10000	0
131	20231106	185700	56000000	10000	10000	10000	10000	0
132	20231106	185600	56000000	10000	10000	10000	10000	0
133	20231106	185500	56000000	10000	10000	10000	10000	0
134	20231106	185400	56000000	10000	10000	10000	10000	0
135	20231106	185300	56000000	10000	10000	10000	10000	0
136	20231106	185200	56000000	10000	10000	10000	10000	0
137	20231106	185100	56000000	10000	10000	10000	10000	0
138	20231106	185000	56000000	10000	10000	10000	10000	0
139	20231106	184900	56000000	10000	10000	10000	10000	0
140	20231106	184800	56000000	10000	10000	10000	10000	0
141	20231106	184700	56000000	10000	10000	10000	10000	0
142	20231106	184600	56000000	10000	10000	10000	10000	0
143	20231106	184500	56000000	10000	10000	10000	10000	0
144	20231106	184400	56000000	10000	10000	10000	10000	0
145	20231106	184300	56000000	10000	10000	10000	10000	0
146	20231106	184200	56000000	10000	10000	10000	10000	0
147	20231106	184100	56000000	10000	10000	10000	10000	0
148	20231106	184000	56000000	10000	10000	10000	10000	0
149	20231106	183900	56000000	10000	10000	10000	10000	0
150	20231106	183800	56000000	10000	10000	10000	10000	0
151	20231106	183700	56000000	10000	10000	10000	10000	0
152	20231106	183600	56000000	10000	10000	10000	10000	100
153	20231106	183500	56000000	10000	10000	10000	10000	0
154	20231106	183400	56000000	10000	10000	10000	10000	0
155	20231106	183300	56000000	10000	10000	10000	10000	0
156	20231106	183200	56000000	10000	10000	10000	10000	0
157	20231106	183100	56000000	10000	10000	10000	10000	0
158	20231106	183000	56000000	10000	10000	10000	10000	0
159	20231106	182900	56000000	10000	10000	10000	10000	0
160	20231106	182800	56000000	10000	10000	10000	10000	0
161	20231106	182700	56000000	10000	10000	10000	10000	0
162	20231106	182600	56000000	10000	10000	10000	10000	0
163	20231106	182500	56000000	10000	10000	10000	10000	0
164	20231106	182400	56000000	10000	10000	10000	10000	0
165	20231106	182300	56000000	10000	10000	10000	10000	0
166	20231106	182200	56000000	10000	10000	10000	10000	0
167	20231106	182100	56000000	10000	10000	10000	10000	0
168	20231106	182000	56000000	10000	10000	10000	10000	0
169	20231106	181900	56000000	10000	10000	10000	10000	0
170	20231106	181800	56000000	10000	10000	10000	10000	0
171	20231106	181700	56000000	10000	10000	10000	10000	0
172	20231106	181600	56000000	10000	10000	10000	10000	0
173	20231106	181500	56000000	10000	10000	10000	10000	0
174	20231106	181400	56000000	10000	10000	10000	10000	0
175	20231106	181300	56000000	10000	10000	10000	10000	0
176	20231106	181200	56000000	10000	10000	10000	10000	0
177	20231106	181100	56000000	10000	10000	10000	10000	0
178	20231106	181000	56000000	10000	10000	10000	10000	0
179	20231106	180900	56000000	10000	10000	10000	10000	0
180	20231106	180800	56000000	10000	10000	10000	10000	0
181	20231106	180700	56000000	10000	10000	10000	10000	0
182	20231106	180600	56000000	10000	10000	10000	10000	100
183	20231106	180500	56000000	10000	10000	10000	10000	0
184	20231106	180400	56000000	10000	10000	10000	10000	0
185	20231106	180300	56000000	10000	10000	10000	10000	0
186	20231106	180200	56000000	10000	10000	10000	10000	0
187	20231106	180100	56000000	10000	10000	10000	10000	0
188	20231106	180000	56000000	10000	10000	10000	10000	0
189	20231106	175900	56000000	10000	10000	10000	10000	0
190	20231106	175800	56000000	10000	10000	10000	10000	0
191	20231106	175700	56000000	10000	10000	10000	10000	0
192	20231106	175600	56000000	10000	10000	10000	10000	0
193	20231106	175500	56000000	10000	10000	10000	10000	0
194	20231106	175400	56000000	10000	10000	10000	10000	0
195	20231106	175300	56000000	10000	10000	10000	10000	0
196	20231106	175200	56000000	10000	10000	10000	10000	0
197	20231106	175100	56000000	10000	10000	10000	10000	0
198	20231106	175000	56000000	10000	10000	10000	10000	0
199	20231106	174900	56000000	10000	10000	10000	10000	0
200	20231106	174800	56000000	10000	10000	10000	10000	0
201	20231106	174700	56000000	10000	10000	10000	10000	0
202	20231106	174600	56000000	10000	10000	10000	10000	0
203	20231106	174500	56000000	10000	10000	10000	10000	0
204	20231106	174400	56000000	10000	10000	10000	10000	0
205	20231106	174300	56000000	10000	10000	10000	10000	0
206	20231106	174200	56000000	10000	10000	10000	10000	0
207	20231106	174100	56000000	10000	10000	10000	10000	0
208	20231106	174000	56000000	10000	10000	10000	10000	0
209	20231106	173900	56000000	10000	10000	10000	10000	0
210	20231106	173800	56000000	10000	10000	10000	10000	0
211	20231106	173700	56000000	10000	10000	10000	10000	0
212	20231106	173600	56000000	10000	10000	10000	10000	100
213	20231106	173500	56000000	10000	10000	10000	10000	0
214	20231106	173400	56000000	10000	10000	10000	10000	0
215	20231106	173300	56000000	10000	10000	10000	10000	0
216	20231106	173200	56000000	10000	10000	10000	10000	0
217	20231106	173100	56000000	10000	10000	10000	10000	0
218	20231106	173000	56000000	10000	10000	10000	10000	0
219	20231106	172900	56000000	10000	10000	10000	10000	0
220	20231106	172800	56000000	10000	10000	10000	10000	0
221	20231106	172700	56000000	10000	10000	10000	10000	0
222	20231106	172600	56000000	10000	10000	10000	10000	0
223	20231106	172500	56000000	10000	10000	10000	10000	0
224	20231106	172400	56000000	10000	10000	10000	10000	0
225	20231106	172300	56000000	10000	10000	10000	10000	0
226	20231106	172200	56000000	10000	10000	10000	10000	0
227	20231106	172100	56000000	10000	10000	10000	10000	0
228	20231106	172000	56000000	10000	10000	10000	10000	0
229	20231106	171900	56000000	10000	10000	10000	10000	0
230	20231106	171800	56000000	10000	10000	10000	10000	0
231	20231106	171700	56000000	10000	10000	10000	10000	0
232	20231106	171600	56000000	10000	10000	10000	10000	0
233	20231106	171500	56000000	10000	10000	10000	10000	0
234	20231106	171400	56000000	10000	10000	10000	10000	0
235	20231106	171300	56000000	10000	10000	10000	10000	0
236	20231106	171200	56000000	10000	10000	10000	10000	0
237	20231106	171100	56000000	10000	10000	10000	10000	0
238	20231106	171000	56000000	10000	10000	10000	10000	0
239	20231106	170900	56000000	10000	10000	10000	10000	0
240	20231106	170800	56000000	10000	10000	10000	10000	0
241	20231106	170700	56000000	10000	10000	10000	10000	0
242	20231106	170600	56000000	10000	10000	10000	10000	100
243	20231106	170500	56000000	10000	10000	10000	10000	0
244	20231106	170400	56000000	10000	10000	10000	10000	0
245	20231106	170300	56000000	10000	10000	10000	10000	0
246	20231106	170200	56000000	10000	10000	10000	10000	0
247	20231106	170100	56000000	10000	10000	10000	10000	0
248	20231106	170000	56000000	10000	10000	10000	10000	0
249	20231106	165900	56000000	10000	10000	10000	10000	0
250	20231106	165800	56000000	10000	10000	10000	10000	0
251	20231106	165700	56000000	10000	10000	10000	10000	0
252	20231106	165600	56000000	10000	10000	10000	10000	0
253	20231106	165500	56000000	10000	10000	10000	10000	0
254	20231106	165400	56000000	10000	10000	10000	10000	0
255	20231106	165300	56000000	10000	10000	10000	10000	0
256	20231106	165200	56000000	10000	10000	10000	10000	0
257	20231106	165100	56000000	10000	10000	10000	10000	0
258	20231106	165000	56000000	10000	10000	10000	10000	0
259	20231106	164900	56000000	10000	10000	10000	10000	0
260	20231106	164800	56000000	10000	10000	10000	10000	0
261	20231106	164700	56000000	10000	10000	10000	10000	0
262	20231106	164600	56000000	10000	10000	10000	10000	0
263	20231106	164500	56000000	10000	10000	10000	10000	0
264	20231106	164400	56000000	10000	10000	10000	10000	0
265	20231106	164300	56000000	10000	10000	10000	10000	0
266	20231106	164200	56000000	10000	10000	10000	10000	0
267	20231106	164100	56000000	10000	10000	10000	10000	0
268	20231106	164000	56000000	10000	10000	10000	10000	0
269	20231106	163900	56000000	10000	10000	10000	10000	0
270	20231106	163800	56000000	10000	10000	10000	10000	0
271	20231106	163700	56000000	10000	10000	10000	10000	0
272	20231106	163600	56000000	10000	10000	10000	10000	100
273	20231106	163500	56000000	10000	10000	10000	10000	0
274	20231106	163400	56000000	10000	10000	10000	10000	0
275	20231106	163300	56000000	10000	10000	10000	10000	0
276	20231106	163200	56000000	10000	10000	10000	10000	0
277	20231106	163100	56000000	10000	10000	10000	10000	0
278	20231106	163000	56000000	10000	10000	10000	10000	0
279	20231106	162900	56000000	10000	10000	10000	10000	0
280	20231106	162800	56000000	10000	10000	10000	10000	0
281	20231106	162700	56000000	10000	10000	10000	10000	0
282	20231106	162600	56000000	10000	10000	10000	10000	0
283	20231106	162500	56000000	10000	10000	10000	10000	0
284	20231106	162400	56000000	10000	10000	10000	10000	0
285	20231106	162300	56000000	10000	10000	10000	10000	0
286	20231106	162200	56000000	10000	10000	10000	10000	0
287	20231106	162100	56000000	10000	10000	10000	10000	0
288	20231106	162000	56000000	10000	10000	10000	10000	0
289	20231106	161900	56000000	10000	10000	10000	10000	0
290	20231106	161800	56000000	10000	10000	10000	10000	0
291	20231106	161700	56000000	10000	10000	10000	10000	0
292	20231106	161600	56000000	10000	10000	10000	10000	0
293	20231106	161500	56000000	10000	10000	10000	10000	0
294	20231106	161400	56000000	10000	10000	10000	10000	0
295	20231106	161300	56000000	10000	10000	10000	10000	0
296	20231106	161200	56000000	10000	10000	10000	10000	0
297	20231106	161100	56000000	10000	10000	10000	10000	0
298	20231106	161000	56000000	10000	10000	10000	10000	0
299	20231106	160900	56000000	10000	10000	10000	10000	0
300	20231106	160800	56000000	10000	10000	10000	10000	0
301	20231106	160700	56000000	10000	10000	10000	10000	0
302	20231106	160600	56000000	10000	10000	10000	10000	100
303	20231106	160500	56000000	10000	10000	10000	10000	0
304	20231106	160400	56000000	10000	10000	10000	10000	0
305	20231106	160300	56000000	10000	10000	10000	10000	0
306	20231106	160200	56000000	10000	10000	10000	10000	0
307	20231106	160100	56000000	10000	10000	10000	10000	0
308	20231106	160000	56000000	10000	10000	10000	10000	0
309	20231106	155900	56000000	10000	10000	10000	10000	0
310	20231106	155800	56000000	10000	10000	10000	10000	0
311	20231106	155700	56000000	10000	10000	10000	10000	0
312	20231106	155600	56000000	10000	10000	10000	10000	0
313	20231106	155500	56000000	10000	10000	10000	10000	0
314	20231106	155400	56000000	10000	10000	10000	10000	0
315	20231106	155300	56000000	10000	10000	10000	10000	0
316	20231106	155200	56000000	10000	10000	10000	10000	0
317	20231106	155100	56000000	10000	10000	10000	10000	0
318	20231106	155000	56000000	10000	10000	10000	10000	0
319	20231106	154900	56000000	10000	10000	10000	10000	0
320	20231106	154800	56000000	10000	10000	10000	10000	0
321	20231106	154700	56000000	10000	10000	10000	10000	0
322	20231106	154600	56000000	10000	10000	10000	10000	0
323	20231106	154500	56000000	10000	10000	10000	10000	0
324	20231106	154400	56000000	10000	10000	10000	10000	0
325	20231106	154300	56000000	10000	10000	10000	10000	0
326	20231106	154200	56000000	10000	10000	10000	10000	0
327	20231106	154100	56000000	10000	10000	10000	10000	0
328	20231106	154000	56000000	10000	10000	10000	10000	0
329	20231106	153900	56000000	10000	10000	10000	10000	0
330	20231106	153800	56000000	10000	10000	10000	10000	0
331	20231106	153700	56000000	10000	10000	10000	10000	0
332	20231106	153600	56000000	10000	10000	10000	10000	100
333	20231106	153500	56000000	10000	10000	10000	10000	0
334	20231106	153400	56000000	10000	10000	10000	10000	0
335	20231106	153300	56000000	10000	10000	10000	10000	0
336	20231106	153200	56000000	10000	10000	10000	10000	0
337	20231106	153100	56000000	10000	10000	10000	10000	0
338	20231106	153000	56000000	10000	10000	10000	10000	0
339	20231106	152900	56000000	10000	10000	10000	10000	0
340	20231106	152800	56000000	10000	10000	10000	10000	0
341	20231106	152700	56000000	10000	10000	10000	10000	0
342	20231106	152600	56000000	10000	10000	10000	10000	0
343	20231106	152500	56000000	10000	10000	10000	10000	0
344	20231106	152400	56000000	10000	10000	10000	10000	0
345	20231106	152300	56000000	10000	10000	10000	10000	0
346	20231106	152200	56000000	10000	10000	10000	10000	0
347	20231106	152100	56000000	10000	10000	10000	10000	0
348	20231106	152000	56000000	10000	10000	10000	10000	0
349	20231106	151900	56000000	10000	10000	10000	10000	0
350	20231106	151800	56000000	10000	10000	10000	10000	0
351	20231106	151700	56000000	10000	10000	10000	10000	0
352	20231106	151600	56000000	10000	10000	10000	10000	100
353	20231106	151500	55000000	10000	10000	10000	10000	0
354	20231106	151400	55000000	10000	10000	10000	10000	0
355	20231106	151300	55000000	10000	10000	10000	10000	0
356	20231106	151200	55000000	10000	10000	10000	10000	0
357	20231106	151100	55000000	10000	10000	10000	10000	0
358	20231106	151000	55000000	10000	10000	10000	10000	0
359	20231106	150900	55000000	10000	10000	10000	10000	0
360	20231106	150800	55000000	10000	10000	10000	10000	0
361	20231106	150700	55000000	10000	10000	10000	10000	0
362	20231106	150600	55000000	10000	10000	10000	10000	0
363	20231106	150500	55000000	10000	10000	10000	10000	0
364	20231106	150400	55000000	10000	10000	10000	10000	0
365	20231106	150300	55000000	10000	10000	10000	10000	0
366	20231106	150200	55000000	10000	10000	10000	10000	0
367	20231106	150100	55000000	10000	10000	10000	10000	0
368	20231106	150000	55000000	10000	10000	10000	10000	0
369	20231106	145900	55000000	10000	10000	10000	10000	0
370	20231106	145800	55000000	10000	10000	10000	10000	0
371	20231106	145700	55000000	10000	10000	10000	10000	0
372	20231106	145600	55000000	10000	10000	10000	10000	0
373	20231106	145500	55000000	10000	10000	10000	10000	0
374	20231106	145400	55000000	10000	10000	10000	10000	0
375	20231106	145300	55000000	10000	10000	10000	10000	0
376	20231106	145200	55000000	10000	10000	10000	10000	0
377	20231106	145100	55000000	10000	10000	10000	10000	0
378	20231106	145000	55000000	10000	10000	10000	10000	0
379	20231106	144900	55000000	10000	10000	10000	10000	0
380	20231106	144800	55000000	10000	10000	10000	10000	0
381	20231106	144700	55000000	10000	10000	10000	10000	0
382	20231106	144600	55000000	10000	10000	10000	10000	0
383	20231106	144500	55000000	10000	10000	10000	10000	0
384	20231106	144400	55000000	10000	10000	10000	10000	0
385	20231106	144300	55000000	10000	10000	10000	10000	0
386	20231106	144200	55000000	10000	10000	10000	10000	0
387	20231106	144100	55000000	10000	10000	10000	10000	0
388	20231106	144000	55000000	10000	10000	10000	10000	0
389	20231106	143900	55000000	10000	10000	10000	10000	0
390	20231106	143800	55000000	10000	10000	10000	10000	0
391	20231106	143700	55000000	10000	10000	10000	10000	0
392	20231106	143600	55000000	10000	10000	10000	10000	0
393	20231106	143500	55000000	10000	10000	10000	10000	0
394	20231106	143400	55000000	10000	10000	10000	10000	0
395	20231106	143300	55000000	10000	10000	10000	10000	0
396	20231106	143200	55000000	10000	10000	10000	10000	0
397	20231106	143100	55000000	10000	10000	10000	10000	0
398	20231106	143000	55000000	10000	10000	10000	10000	0
399	20231106	142900	55000000	10000	10000	10000	10000	0
400	20231106	142800	55000000	10000	10000	10000	10000	0
401	20231106	142700	55000000	10000	10000	10000	10000	0
402	20231106	142600	55000000	10000	10000	10000	10000	1000
403	20231106	142500	45000000	10000	10000	10000	10000	100
404	20231106	142400	44000000	10000	10000	10000	10000	106
405	20231106	142300	42940000	10000	10000	10000	10000	0
406	20231106	142200	42940000	10000	10000	10000	10000	0
407	20231106	142100	42940000	10000	10000	10000	10000	0
408	20231106	142000	42940000	10000	10000	10000	10000	0
409	20231106	141900	42940000	10000	10000	10000	10000	0
410	20231106	141800	42940000	10000	10000	10000	10000	0
411	20231106	141700	42940000	10000	10000	10000	10000	0
412	20231106	141600	42940000	10000	10000	10000	10000	0
413	20231106	141500	42940000	10000	10000	10000	10000	0
414	20231106	141400	42940000	10000	10000	10000	10000	0
415	20231106	141300	42940000	10000	10000	10000	10000	0
416	20231106	141200	42940000	10000	10000	10000	10000	0
417	20231106	141100	42940000	10000	10000	10000	10000	0
418	20231106	141000	42940000	10000	10000	10000	10000	0
419	20231106	140900	42940000	10000	10000	10000	10000	0
420	20231106	140800	42940000	10000	10000	10000	10000	0
421	20231106	140700	42940000	10000	10000	10000	10000	0
422	20231106	140600	42940000	10000	10000	10000	10000	0
423	20231106	140500	42940000	10000	10000	10000	10000	0
424	20231106	140400	42940000	10000	10000	10000	10000	0
425	20231106	140300	42940000	10000	10000	10000	10000	0
426	20231106	140200	42940000	10000	10000	10000	10000	0
427	20231106	140100	42940000	10000	10000	10000	10000	0
428	20231106	140000	42940000	10000	10000	10000	10000	0
429	20231106	135900	42940000	10000	10000	10000	10000	900
430	20231106	135800	33940000	10000	10000	10000	10000	0
431	20231106	135700	33940000	10000	10000	10000	10000	0
432	20231106	135600	33940000	10000	10000	10000	10000	0
433	20231106	135500	33940000	10000	10000	10000	10000	0
434	20231106	135400	33940000	10000	10000	10000	10000	0
435	20231106	135300	33940000	10000	10000	10000	10000	0
436	20231106	135200	33940000	10000	10000	10000	10000	0
437	20231106	135100	33940000	10000	10000	10000	10000	0
438	20231106	135000	33940000	10000	10000	10000	10000	0
439	20231106	134900	33940000	10000	10000	10000	10000	99
440	20231106	134800	32950000	10000	10000	10000	10000	0
441	20231106	134700	32950000	10000	10000	10000	10000	0
442	20231106	134600	32950000	10000	10000	10000	10000	0
443	20231106	134500	32950000	10000	10000	10000	10000	0
444	20231106	134400	32950000	10000	10000	10000	10000	1
445	20231106	134300	32940000	10000	10000	10000	10000	0
446	20231106	134200	32940000	10000	10000	10000	10000	0
447	20231106	134100	32940000	10000	10000	10000	10000	0
448	20231106	134000	32940000	10000	10000	10000	10000	0
449	20231106	133900	32940000	10000	10000	10000	10000	0
450	20231106	133800	32940000	10000	10000	10000	10000	0
451	20231106	133700	32940000	10000	10000	10000	10000	0
452	20231106	133600	32940000	10000	10000	10000	10000	0
453	20231106	133500	32940000	10000	10000	10000	10000	0
454	20231106	133400	32940000	10000	10000	10000	10000	0
455	20231106	133300	32940000	10000	10000	10000	10000	0
456	20231106	133200	32940000	10000	10000	10000	10000	0
457	20231106	133100	32940000	10000	10000	10000	10000	0
458	20231106	133000	32940000	10000	10000	10000	10000	0
459	20231106	132900	32940000	10000	10000	10000	10000	0
460	20231106	132800	32940000	10000	10000	10000	10000	0
461	20231106	132700	32940000	10000	10000	10000	10000	0
462	20231106	132600	32940000	10000	10000	10000	10000	0
463	20231106	132500	32940000	10000	10000	10000	10000	0
464	20231106	132400	32940000	10000	10000	10000	10000	0
465	20231106	132300	32940000	10000	10000	10000	10000	0
466	20231106	132200	32940000	10000	10000	10000	10000	0
467	20231106	132100	32940000	10000	10000	10000	10000	0
468	20231106	132000	32940000	10000	10000	10000	10000	0
469	20231106	131900	32940000	10000	10000	10000	10000	0
470	20231106	131800	32940000	10000	10000	10000	10000	0
471	20231106	131700	32940000	10000	10000	10000	10000	0
472	20231106	131600	32940000	10000	10000	10000	10000	0
473	20231106	131500	32940000	10000	10000	10000	10000	0
474	20231106	131400	32940000	10000	10000	10000	10000	0
475	20231106	131300	32940000	10000	10000	10000	10000	0
476	20231106	131200	32940000	10000	10000	10000	10000	0
477	20231106	131100	32940000	10000	10000	10000	10000	0
478	20231106	131000	32940000	10000	10000	10000	10000	0
479	20231106	130900	32940000	10000	10000	10000	10000	0
480	20231106	130800	32940000	10000	10000	10000	10000	0
481	20231106	130700	32940000	10000	10000	10000	10000	0
482	20231106	130600	32940000	10000	10000	10000	10000	0
483	20231106	130500	32940000	10000	10000	10000	10000	0
484	20231106	130400	32940000	10000	10000	10000	10000	0
485	20231106	130300	32940000	10000	10000	10000	10000	0
486	20231106	130200	32940000	10000	10000	10000	10000	0
487	20231106	130100	32940000	10000	10000	10000	10000	0
488	20231106	130000	32940000	10000	10000	10000	10000	0
489	20231106	125900	32940000	10000	10000	10000	10000	0
490	20231106	125800	32940000	10000	10000	10000	10000	0
491	20231106	125700	32940000	10000	10000	10000	10000	0
492	20231106	125600	32940000	10000	10000	10000	10000	0
493	20231106	125500	32940000	10000	10000	10000	10000	0
494	20231106	125400	32940000	10000	10000	10000	10000	0
495	20231106	125300	32940000	10000	10000	10000	10000	0
496	20231106	125200	32940000	10000	10000	10000	10000	0
497	20231106	125100	32940000	10000	10000	10000	10000	0
498	20231106	125000	32940000	10000	10000	10000	10000	0
499	20231106	124900	32940000	10000	10000	10000	10000	0
500	20231106	124800	32940000	10000	10000	10000	10000	0
501	20231106	124700	32940000	10000	10000	10000	10000	0
502	20231106	124600	32940000	10000	10000	10000	10000	0
503	20231106	124500	32940000	10000	10000	10000	10000	19
504	20231106	124400	32750000	10000	10000	10000	10000	0
505	20231106	124300	32750000	10000	10000	10000	10000	0
506	20231106	124200	32750000	10000	10000	10000	10000	0
507	20231106	124100	32750000	10000	10000	10000	10000	0
508	20231106	124000	32750000	10000	10000	10000	10000	0
509	20231106	123900	32750000	10000	10000	10000	10000	0
510	20231106	123800	32750000	10000	10000	10000	10000	0
511	20231106	123700	32750000	10000	10000	10000	10000	0
512	20231106	123600	32750000	10000	10000	10000	10000	0
513	20231106	123500	32750000	10000	10000	10000	10000	641
514	20231106	123400	26340000	10000	10000	10000	10000	1300
515	20231106	123300	13340000	10000	10000	10000	10000	0
516	20231106	123200	13340000	10000	10000	10000	10000	0
517	20231106	123100	13340000	10000	10000	10000	10000	0
518	20231106	123000	13340000	10000	10000	10000	10000	0
519	20231106	122900	13340000	10000	10000	10000	10000	0
520	20231106	122800	13340000	10000	10000	10000	10000	0
521	20231106	122700	13340000	10000	10000	10000	10000	200
522	20231106	122600	11340000	10000	10000	10000	10000	490
523	20231106	122500	6440000	10000	10000	10000	10000	0
524	20231106	122400	6440000	10000	10000	10000	10000	10
525	20231106	122300	6340000	10000	10000	10000	10000	0
526	20231106	122200	6340000	10000	10000	10000	10000	0
527	20231106	122100	6340000	10000	10000	10000	10000	0
528	20231106	122000	6340000	10000	10000	10000	10000	0
529	20231106	121900	6340000	10000	10000	10000	10000	0
530	20231106	121800	6340000	10000	10000	10000	10000	0
531	20231106	121700	6340000	10000	10000	10000	10000	0
532	20231106	121600	6340000	10000	10000	10000	10000	0
533	20231106	121500	6340000	10000	10000	10000	10000	0
534	20231106	121400	6340000	10000	10000	10000	10000	0
535	20231106	121300	6340000	10000	10000	10000	10000	0
536	20231106	121200	6340000	10000	10000	10000	10000	68
537	20231106	121100	5660000	10000	10000	10000	10000	0
538	20231106	121000	5660000	10000	10000	10000	10000	0
539	20231106	120900	5660000	10000	10000	10000	10000	0
540	20231106	120800	5660000	10000	10000	10000	10000	66
541	20231106	120700	5000000	10000	10000	10000	10000	0
542	20231106	120600	5000000	10000	10000	10000	10000	0
543	20231106	120500	5000000	10000	10000	10000	10000	0
544	20231106	120400	5000000	10000	10000	10000	10000	0
545	20231106	120300	5000000	10000	10000	10000	10000	0
546	20231106	120200	5000000	10000	10000	10000	10000	0
547	20231106	120100	5000000	10000	10000	10000	10000	0
548	20231106	120000	5000000	10000	10000	10000	10000	0
549	20231106	115900	5000000	10000	10000	10000	10000	0
550	20231106	115800	5000000	10000	10000	10000	10000	0
551	20231106	115700	5000000	10000	10000	10000	10000	0
552	20231106	115600	5000000	10000	10000	10000	10000	0
553	20231106	115500	5000000	10000	10000	10000	10000	0
554	20231106	115400	5000000	10000	10000	10000	10000	0
555	20231106	115300	5000000	10000	10000	10000	10000	0
556	20231106	115200	5000000	10000	10000	10000	10000	0
557	20231106	115100	5000000	10000	10000	10000	10000	0
558	20231106	115000	5000000	10000	10000	10000	10000	0
559	20231106	114900	5000000	10000	10000	10000	10000	0
560	20231106	114800	5000000	10000	10000	10000	10000	0
561	20231106	114700	5000000	10000	10000	10000	10000	0
562	20231106	114600	5000000	10000	10000	10000	10000	0
563	20231106	114500	5000000	10000	10000	10000	10000	0
564	20231106	114400	5000000	10000	10000	10000	10000	0
565	20231106	114300	5000000	10000	10000	10000	10000	0
566	20231106	114200	5000000	10000	10000	10000	10000	0
567	20231106	114100	5000000	10000	10000	10000	10000	0
568	20231106	114000	5000000	10000	10000	10000	10000	0
569	20231106	113900	5000000	10000	10000	10000	10000	0
570	20231106	113800	5000000	10000	10000	10000	10000	0
571	20231106	113700	5000000	10000	10000	10000	10000	0
572	20231106	113600	5000000	10000	10000	10000	10000	0
573	20231106	113500	5000000	10000	10000	10000	10000	0
574	20231106	113400	5000000	10000	10000	10000	10000	0
575	20231106	113300	5000000	10000	10000	10000	10000	0
576	20231106	113200	5000000	10000	10000	10000	10000	0
577	20231106	113100	5000000	10000	10000	10000	10000	0
578	20231106	113000	5000000	10000	10000	10000	10000	0
579	20231106	112900	5000000	10000	10000	10000	10000	0
580	20231106	112800	5000000	10000	10000	10000	10000	0
581	20231106	112700	5000000	10000	10000	10000	10000	0
582	20231106	112600	5000000	10000	10000	10000	10000	0
583	20231106	112500	5000000	10000	10000	10000	10000	0
584	20231106	112400	5000000	10000	10000	10000	10000	0
585	20231106	112300	5000000	10000	10000	10000	10000	0
586	20231106	112200	5000000	10000	10000	10000	10000	0
587	20231106	112100	5000000	10000	10000	10000	10000	0
588	20231106	112000	5000000	10000	10000	10000	10000	0
589	20231106	111900	5000000	10000	10000	10000	10000	0
590	20231106	111800	5000000	10000	10000	10000	10000	0
591	20231106	111700	5000000	10000	10000	10000	10000	0
592	20231106	111600	5000000	10000	10000	10000	10000	0
593	20231106	111500	5000000	10000	10000	10000	10000	0
594	20231106	111400	5000000	10000	10000	10000	10000	0
595	20231106	111300	5000000	10000	10000	10000	10000	0
596	20231106	111200	5000000	10000	10000	10000	10000	0
597	20231106	111100	5000000	10000	10000	10000	10000	0
598	20231106	111000	5000000	10000	10000	10000	10000	0
599	20231106	110900	5000000	10000	10000	10000	10000	0
600	20231106	110800	5000000	10000	10000	10000	10000	0
601	20231106	110700	5000000	10000	10000	10000	10000	0
602	20231106	110600	5000000	10000	10000	10000	10000	0
603	20231106	110500	5000000	10000	10000	10000	10000	0
604	20231106	110400	5000000	10000	10000	10000	10000	0
605	20231106	110300	5000000	10000	10000	10000	10000	0
606	20231106	110200	5000000	10000	10000	10000	10000	0
607	20231106	110100	5000000	10000	10000	10000	10000	0
608	20231106	110000	5000000	10000	10000	10000	10000	0
609	20231106	105900	5000000	10000	10000	10000	10000	0
610	20231106	105800	5000000	10000	10000	10000	10000	0
611	20231106	105700	5000000	10000	10000	10000	10000	0
612	20231106	105600	5000000	10000	10000	10000	10000	0
613	20231106	105500	5000000	10000	10000	10000	10000	0
614	20231106	105400	5000000	10000	10000	10000	10000	0
615	20231106	105300	5000000	10000	10000	10000	10000	0
616	20231106	105200	5000000	10000	10000	10000	10000	0
617	20231106	105100	5000000	10000	10000	10000	10000	0
618	20231106	105000	5000000	10000	10000	10000	10000	0
619	20231106	104900	5000000	10000	10000	10000	10000	0
620	20231106	104800	5000000	10000	10000	10000	10000	0
621	20231106	104700	5000000	10000	10000	10000	10000	0
622	20231106	104600	5000000	10000	10000	10000	10000	0
623	20231106	104500	5000000	10000	10000	10000	10000	0
624	20231106	104400	5000000	10000	10000	10000	10000	0
625	20231106	104300	5000000	10000	10000	10000	10000	0
626	20231106	104200	5000000	10000	10000	10000	10000	0
627	20231106	104100	5000000	10000	10000	10000	10000	0
628	20231106	104000	5000000	10000	10000	10000	10000	0
629	20231106	103900	5000000	10000	10000	10000	10000	0
630	20231106	103800	5000000	10000	10000	10000	10000	0
631	20231106	103700	5000000	10000	10000	10000	10000	0
632	20231106	103600	5000000	10000	10000	10000	10000	0
633	20231106	103500	5000000	10000	10000	10000	10000	0
634	20231106	103400	5000000	10000	10000	10000	10000	0
635	20231106	103300	5000000	10000	10000	10000	10000	2
636	20231106	103200	4980000	10000	10000	10000	10000	0
637	20231106	103100	4980000	10000	10000	10000	10000	0
638	20231106	103000	4980000	10000	10000	10000	10000	0
639	20231106	102900	4980000	10000	10000	10000	10000	0
640	20231106	102800	4980000	10000	10000	10000	10000	0
641	20231106	102700	4980000	10000	10000	10000	10000	0
642	20231106	102600	4980000	10000	10000	10000	10000	0
643	20231106	102500	4980000	10000	10000	10000	10000	0
644	20231106	102400	4980000	10000	10000	10000	10000	0
645	20231106	102300	4980000	10000	10000	10000	10000	0
646	20231106	102200	4980000	10000	10000	10000	10000	0
647	20231106	102100	4980000	10000	10000	10000	10000	0
648	20231106	102000	4980000	10000	10000	10000	10000	0
649	20231106	101900	4980000	10000	10000	10000	10000	0
650	20231106	101800	4980000	10000	10000	10000	10000	0
651	20231106	101700	4980000	10000	10000	10000	10000	0
652	20231106	101600	4980000	10000	10000	10000	10000	0
653	20231106	101500	4980000	10000	10000	10000	10000	0
654	20231106	101400	4980000	10000	10000	10000	10000	0
655	20231106	101300	4980000	10000	10000	10000	10000	0
656	20231106	101200	4980000	10000	10000	10000	10000	0
657	20231106	101100	4980000	10000	10000	10000	10000	0
658	20231106	101000	4980000	10000	10000	10000	10000	0
659	20231106	100900	4980000	10000	10000	10000	10000	0
660	20231106	100800	4980000	10000	10000	10000	10000	0
661	20231106	100700	4980000	10000	10000	10000	10000	0
662	20231106	100600	4980000	10000	10000	10000	10000	0
663	20231106	100500	4980000	10000	10000	10000	10000	0
664	20231106	100400	4980000	10000	10000	10000	10000	0
665	20231106	100300	4980000	10000	10000	10000	10000	102
666	20231106	100200	3960000	10000	10000	10000	10000	0
667	20231106	100100	3960000	10000	10000	10000	10000	71
668	20231106	100000	3250000	10000	10000	10000	10000	0
669	20231106	095900	3250000	10000	10000	10000	10000	0
670	20231106	095800	3250000	10000	10000	10000	10000	0
671	20231106	095700	3250000	10000	10000	10000	10000	0
672	20231106	095600	3250000	10000	10000	10000	10000	1
673	20231106	095500	3240000	10000	10000	10000	10000	0
674	20231106	095400	3240000	10000	10000	10000	10000	0
675	20231106	095300	3240000	10000	10000	10000	10000	0
676	20231106	095200	3240000	10000	10000	10000	10000	0
677	20231106	095100	3240000	10000	10000	10000	10000	0
678	20231106	095000	3240000	10000	10000	10000	10000	0
679	20231106	094900	3240000	10000	10000	10000	10000	0
680	20231106	094800	3240000	10000	10000	10000	10000	0
681	20231106	094700	3240000	10000	10000	10000	10000	0
682	20231106	094600	3240000	10000	10000	10000	10000	0
683	20231106	094500	3240000	10000	10000	10000	10000	0
684	20231106	094400	3240000	10000	10000	10000	10000	0
685	20231106	094300	3240000	10000	10000	10000	10000	0
686	20231106	094200	3240000	10000	10000	10000	10000	0
687	20231106	094100	3240000	10000	10000	10000	10000	30
688	20231106	094000	2940000	10000	10000	10000	10000	0
689	20231106	093900	2940000	10000	10000	10000	10000	0
690	20231106	093800	2940000	10000	10000	10000	10000	0
691	20231106	093700	2940000	10000	10000	10000	10000	0
692	20231106	093600	2940000	10000	10000	10000	10000	0
693	20231106	093500	2940000	10000	10000	10000	10000	0
694	20231106	093400	2940000	10000	10000	10000	10000	0
695	20231106	093300	2940000	10000	10000	10000	10000	0
696	20231106	093200	2940000	10000	10000	10000	10000	0
697	20231106	093100	2940000	10000	10000	10000	10000	0
698	20231106	093000	2940000	10000	10000	10000	10000	0
699	20231106	092900	2940000	10000	10000	10000	10000	19
700	20231106	092800	2750000	10000	10000	10000	10000	0
701	20231106	092700	2750000	10000	10000	10000	10000	0
702	20231106	092600	2750000	10000	10000	10000	10000	0
703	20231106	092500	2750000	10000	10000	10000	10000	0
704	20231106	092400	2750000	10000	10000	10000	10000	0
705	20231106	092300	2750000	10000	10000	10000	10000	0
706	20231106	092200	2750000	10000	10000	10000	10000	0
707	20231106	092100	2750000	10000	10000	10000	10000	0
708	20231106	092000	2750000	10000	10000	10000	10000	0
709	20231106	091900	2750000	10000	10000	10000	10000	0
710	20231106	091800	2750000	10000	10000	10000	10000	0
711	20231106	091700	2750000	10000	10000	10000	10000	0
712	20231106	091600	2750000	10000	10000	10000	10000	0
713	20231106	091500	2750000	10000	10000	10000	10000	0
714	20231106	091400	2750000	10000	10000	10000	10000	0
715	20231106	091300	2750000	10000	10000	10000	10000	52
716	20231106	091200	2230000	10000	10000	10000	10000	0
717	20231106	091100	2230000	10000	10000	10000	10000	0
718	20231106	091000	2230000	10000	10000	10000	10000	22
719	20231106	090900	2010000	10000	10000	10000	10000	120
720	20231106	090800	810000	10000	10000	10000	10000	10
721	20231106	090700	710000	10000	10000	10000	10000	0
722	20231106	090600	710000	10000	10000	10000	10000	0
723	20231106	090500	710000	10000	10000	10000	10000	71
724	20231106	090400	0	10000	10000	10000	10000	0
725	20231106	090300	0	10000	10000	10000	10000	0
726	20231106	090200	0	10000	10000	10000	10000	0
727	20231106	090100	0	10000	10000	10000	10000	0
728	20231106	090000	0	10000	10000	10000	10000	0