KissMeData/323350/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210500	69885000	10000	10000	10000	10000	700
3	20231107	210400	69885000	10000	10000	10000	10000	0
4	20231107	210300	69885000	10000	10000	10000	10000	0
5	20231107	210200	69885000	10000	10000	10000	10000	0
6	20231107	210100	69885000	10000	10000	10000	10000	0
7	20231107	210000	69885000	10000	10000	10000	10000	0
8	20231107	205900	69885000	10000	10000	10000	10000	0
9	20231107	205800	69885000	10000	10000	10000	10000	0
10	20231107	205700	69885000	10000	10000	10000	10000	0
11	20231107	205600	69885000	10000	10000	10000	10000	0
12	20231107	205500	69885000	10000	10000	10000	10000	0
13	20231107	205400	69885000	10000	10000	10000	10000	0
14	20231107	205300	69885000	10000	10000	10000	10000	0
15	20231107	205200	69885000	10000	10000	10000	10000	0
16	20231107	205100	69885000	10000	10000	10000	10000	0
17	20231107	205000	69885000	10000	10000	10000	10000	0
18	20231107	204900	69885000	10000	10000	10000	10000	0
19	20231107	204800	69885000	10000	10000	10000	10000	0
20	20231107	204700	69885000	10000	10000	10000	10000	0
21	20231107	204600	69885000	10000	10000	10000	10000	0
22	20231107	204500	69885000	10000	10000	10000	10000	0
23	20231107	204400	69885000	10000	10000	10000	10000	0
24	20231107	204300	69885000	10000	10000	10000	10000	0
25	20231107	204200	69885000	10000	10000	10000	10000	0
26	20231107	204100	69885000	10000	10000	10000	10000	0
27	20231107	204000	69885000	10000	10000	10000	10000	0
28	20231107	203900	69885000	10000	10000	10000	10000	0
29	20231107	203800	69885000	10000	10000	10000	10000	0
30	20231107	203700	69885000	10000	10000	10000	10000	0
31	20231107	203600	69885000	10000	10000	10000	10000	0
32	20231107	203500	69885000	10000	10000	10000	10000	700
33	20231107	203400	69885000	10000	10000	10000	10000	0
34	20231107	203300	69885000	10000	10000	10000	10000	0
35	20231107	203200	69885000	10000	10000	10000	10000	0
36	20231107	203100	69885000	10000	10000	10000	10000	0
37	20231107	203000	69885000	10000	10000	10000	10000	0
38	20231107	202900	69885000	10000	10000	10000	10000	0
39	20231107	202800	69885000	10000	10000	10000	10000	0
40	20231107	202700	69885000	10000	10000	10000	10000	0
41	20231107	202600	69885000	10000	10000	10000	10000	0
42	20231107	202500	69885000	10000	10000	10000	10000	0
43	20231107	202400	69885000	10000	10000	10000	10000	0
44	20231107	202300	69885000	10000	10000	10000	10000	0
45	20231107	202200	69885000	10000	10000	10000	10000	0
46	20231107	202100	69885000	10000	10000	10000	10000	0
47	20231107	202000	69885000	10000	10000	10000	10000	0
48	20231107	201900	69885000	10000	10000	10000	10000	0
49	20231107	201800	69885000	10000	10000	10000	10000	0
50	20231107	201700	69885000	10000	10000	10000	10000	0
51	20231107	201600	69885000	10000	10000	10000	10000	0
52	20231107	201500	69885000	10000	10000	10000	10000	0
53	20231107	201400	69885000	10000	10000	10000	10000	0
54	20231107	201300	69885000	10000	10000	10000	10000	0
55	20231107	201200	69885000	10000	10000	10000	10000	0
56	20231107	201100	69885000	10000	10000	10000	10000	0
57	20231107	201000	69885000	10000	10000	10000	10000	0
58	20231107	200900	69885000	10000	10000	10000	10000	0
59	20231107	200800	69885000	10000	10000	10000	10000	0
60	20231107	200700	69885000	10000	10000	10000	10000	0
61	20231107	200600	69885000	10000	10000	10000	10000	0
62	20231107	200500	69885000	10000	10000	10000	10000	700
63	20231107	200400	69885000	10000	10000	10000	10000	0
64	20231107	200300	69885000	10000	10000	10000	10000	0
65	20231107	200200	69885000	10000	10000	10000	10000	0
66	20231107	200100	69885000	10000	10000	10000	10000	0
67	20231107	200000	69885000	10000	10000	10000	10000	0
68	20231107	195900	69885000	10000	10000	10000	10000	0
69	20231107	195800	69885000	10000	10000	10000	10000	0
70	20231107	195700	69885000	10000	10000	10000	10000	0
71	20231107	195600	69885000	10000	10000	10000	10000	0
72	20231107	195500	69885000	10000	10000	10000	10000	0
73	20231107	195400	69885000	10000	10000	10000	10000	0
74	20231107	195300	69885000	10000	10000	10000	10000	0
75	20231107	195200	69885000	10000	10000	10000	10000	0
76	20231107	195100	69885000	10000	10000	10000	10000	0
77	20231107	195000	69885000	10000	10000	10000	10000	0
78	20231107	194900	69885000	10000	10000	10000	10000	0
79	20231107	194800	69885000	10000	10000	10000	10000	0
80	20231107	194700	69885000	10000	10000	10000	10000	0
81	20231107	194600	69885000	10000	10000	10000	10000	0
82	20231107	194500	69885000	10000	10000	10000	10000	0
83	20231107	194400	69885000	10000	10000	10000	10000	0
84	20231107	194300	69885000	10000	10000	10000	10000	0
85	20231107	194200	69885000	10000	10000	10000	10000	0
86	20231107	194100	69885000	10000	10000	10000	10000	0
87	20231107	194000	69885000	10000	10000	10000	10000	0
88	20231107	193900	69885000	10000	10000	10000	10000	0
89	20231107	193800	69885000	10000	10000	10000	10000	0
90	20231107	193700	69885000	10000	10000	10000	10000	0
91	20231107	193600	69885000	10000	10000	10000	10000	0
92	20231107	193500	69885000	10000	10000	10000	10000	700
93	20231107	193400	69885000	10000	10000	10000	10000	0
94	20231107	193300	69885000	10000	10000	10000	10000	0
95	20231107	193200	69885000	10000	10000	10000	10000	0
96	20231107	193100	69885000	10000	10000	10000	10000	0
97	20231107	193000	69885000	10000	10000	10000	10000	0
98	20231107	192900	69885000	10000	10000	10000	10000	0
99	20231107	192800	69885000	10000	10000	10000	10000	0
100	20231107	192700	69885000	10000	10000	10000	10000	0
101	20231107	192600	69885000	10000	10000	10000	10000	0
102	20231107	192500	69885000	10000	10000	10000	10000	0
103	20231107	192400	69885000	10000	10000	10000	10000	0
104	20231107	192300	69885000	10000	10000	10000	10000	0
105	20231107	192200	69885000	10000	10000	10000	10000	0
106	20231107	192100	69885000	10000	10000	10000	10000	0
107	20231107	192000	69885000	10000	10000	10000	10000	0
108	20231107	191900	69885000	10000	10000	10000	10000	0
109	20231107	191800	69885000	10000	10000	10000	10000	0
110	20231107	191700	69885000	10000	10000	10000	10000	0
111	20231107	191600	69885000	10000	10000	10000	10000	0
112	20231107	191500	69885000	10000	10000	10000	10000	0
113	20231107	191400	69885000	10000	10000	10000	10000	0
114	20231107	191300	69885000	10000	10000	10000	10000	0
115	20231107	191200	69885000	10000	10000	10000	10000	0
116	20231107	191100	69885000	10000	10000	10000	10000	0
117	20231107	191000	69885000	10000	10000	10000	10000	0
118	20231107	190900	69885000	10000	10000	10000	10000	0
119	20231107	190800	69885000	10000	10000	10000	10000	0
120	20231107	190700	69885000	10000	10000	10000	10000	0
121	20231107	190600	69885000	10000	10000	10000	10000	0
122	20231107	190500	69885000	10000	10000	10000	10000	700
123	20231107	190400	69885000	10000	10000	10000	10000	0
124	20231107	190300	69885000	10000	10000	10000	10000	0
125	20231107	190200	69885000	10000	10000	10000	10000	0
126	20231107	190100	69885000	10000	10000	10000	10000	0
127	20231107	190000	69885000	10000	10000	10000	10000	0
128	20231107	185900	69885000	10000	10000	10000	10000	0
129	20231107	185800	69885000	10000	10000	10000	10000	0
130	20231107	185700	69885000	10000	10000	10000	10000	0
131	20231107	185600	69885000	10000	10000	10000	10000	0
132	20231107	185500	69885000	10000	10000	10000	10000	0
133	20231107	185400	69885000	10000	10000	10000	10000	0
134	20231107	185300	69885000	10000	10000	10000	10000	0
135	20231107	185200	69885000	10000	10000	10000	10000	0
136	20231107	185100	69885000	10000	10000	10000	10000	0
137	20231107	185000	69885000	10000	10000	10000	10000	0
138	20231107	184900	69885000	10000	10000	10000	10000	0
139	20231107	184800	69885000	10000	10000	10000	10000	0
140	20231107	184700	69885000	10000	10000	10000	10000	0
141	20231107	184600	69885000	10000	10000	10000	10000	0
142	20231107	184500	69885000	10000	10000	10000	10000	0
143	20231107	184400	69885000	10000	10000	10000	10000	0
144	20231107	184300	69885000	10000	10000	10000	10000	0
145	20231107	184200	69885000	10000	10000	10000	10000	0
146	20231107	184100	69885000	10000	10000	10000	10000	0
147	20231107	184000	69885000	10000	10000	10000	10000	0
148	20231107	183900	69885000	10000	10000	10000	10000	0
149	20231107	183800	69885000	10000	10000	10000	10000	0
150	20231107	183700	69885000	10000	10000	10000	10000	0
151	20231107	183600	69885000	10000	10000	10000	10000	0
152	20231107	183500	69885000	10000	10000	10000	10000	700
153	20231107	183400	69885000	10000	10000	10000	10000	0
154	20231107	183300	69885000	10000	10000	10000	10000	0
155	20231107	183200	69885000	10000	10000	10000	10000	0
156	20231107	183100	69885000	10000	10000	10000	10000	0
157	20231107	183000	69885000	10000	10000	10000	10000	0
158	20231107	182900	69885000	10000	10000	10000	10000	0
159	20231107	182800	69885000	10000	10000	10000	10000	0
160	20231107	182700	69885000	10000	10000	10000	10000	0
161	20231107	182600	69885000	10000	10000	10000	10000	0
162	20231107	182500	69885000	10000	10000	10000	10000	0
163	20231107	182400	69885000	10000	10000	10000	10000	0
164	20231107	182300	69885000	10000	10000	10000	10000	0
165	20231107	182200	69885000	10000	10000	10000	10000	0
166	20231107	182100	69885000	10000	10000	10000	10000	0
167	20231107	182000	69885000	10000	10000	10000	10000	0
168	20231107	181900	69885000	10000	10000	10000	10000	0
169	20231107	181800	69885000	10000	10000	10000	10000	0
170	20231107	181700	69885000	10000	10000	10000	10000	0
171	20231107	181600	69885000	10000	10000	10000	10000	0
172	20231107	181500	69885000	10000	10000	10000	10000	0
173	20231107	181400	69885000	10000	10000	10000	10000	0
174	20231107	181300	69885000	10000	10000	10000	10000	0
175	20231107	181200	69885000	10000	10000	10000	10000	0
176	20231107	181100	69885000	10000	10000	10000	10000	0
177	20231107	181000	69885000	10000	10000	10000	10000	0
178	20231107	180900	69885000	10000	10000	10000	10000	0
179	20231107	180800	69885000	10000	10000	10000	10000	0
180	20231107	180700	69885000	10000	10000	10000	10000	0
181	20231107	180600	69885000	10000	10000	10000	10000	0
182	20231107	180500	69885000	10000	10000	10000	10000	700
183	20231107	180400	69885000	10000	10000	10000	10000	0
184	20231107	180300	69885000	10000	10000	10000	10000	0
185	20231107	180200	69885000	10000	10000	10000	10000	0
186	20231107	180100	69885000	10000	10000	10000	10000	0
187	20231107	180000	69885000	10000	10000	10000	10000	0
188	20231107	175900	69885000	10000	10000	10000	10000	0
189	20231107	175800	69885000	10000	10000	10000	10000	0
190	20231107	175700	69885000	10000	10000	10000	10000	0
191	20231107	175600	69885000	10000	10000	10000	10000	0
192	20231107	175500	69885000	10000	10000	10000	10000	0
193	20231107	175400	69885000	10000	10000	10000	10000	0
194	20231107	175300	69885000	10000	10000	10000	10000	0
195	20231107	175200	69885000	10000	10000	10000	10000	0
196	20231107	175100	69885000	10000	10000	10000	10000	0
197	20231107	175000	69885000	10000	10000	10000	10000	0
198	20231107	174900	69885000	10000	10000	10000	10000	0
199	20231107	174800	69885000	10000	10000	10000	10000	0
200	20231107	174700	69885000	10000	10000	10000	10000	0
201	20231107	174600	69885000	10000	10000	10000	10000	0
202	20231107	174500	69885000	10000	10000	10000	10000	0
203	20231107	174400	69885000	10000	10000	10000	10000	0
204	20231107	174300	69885000	10000	10000	10000	10000	0
205	20231107	174200	69885000	10000	10000	10000	10000	0
206	20231107	174100	69885000	10000	10000	10000	10000	0
207	20231107	174000	69885000	10000	10000	10000	10000	0
208	20231107	173900	69885000	10000	10000	10000	10000	0
209	20231107	173800	69885000	10000	10000	10000	10000	0
210	20231107	173700	69885000	10000	10000	10000	10000	0
211	20231107	173600	69885000	10000	10000	10000	10000	0
212	20231107	173500	69885000	10000	10000	10000	10000	700
213	20231107	173400	69885000	10000	10000	10000	10000	0
214	20231107	173300	69885000	10000	10000	10000	10000	0
215	20231107	173200	69885000	10000	10000	10000	10000	0
216	20231107	173100	69885000	10000	10000	10000	10000	0
217	20231107	173000	69885000	10000	10000	10000	10000	0
218	20231107	172900	69885000	10000	10000	10000	10000	0
219	20231107	172800	69885000	10000	10000	10000	10000	0
220	20231107	172700	69885000	10000	10000	10000	10000	0
221	20231107	172600	69885000	10000	10000	10000	10000	0
222	20231107	172500	69885000	10000	10000	10000	10000	0
223	20231107	172400	69885000	10000	10000	10000	10000	0
224	20231107	172300	69885000	10000	10000	10000	10000	0
225	20231107	172200	69885000	10000	10000	10000	10000	0
226	20231107	172100	69885000	10000	10000	10000	10000	0
227	20231107	172000	69885000	10000	10000	10000	10000	0
228	20231107	171900	69885000	10000	10000	10000	10000	0
229	20231107	171800	69885000	10000	10000	10000	10000	0
230	20231107	171700	69885000	10000	10000	10000	10000	0
231	20231107	171600	69885000	10000	10000	10000	10000	0
232	20231107	171500	69885000	10000	10000	10000	10000	0
233	20231107	171400	69885000	10000	10000	10000	10000	0
234	20231107	171300	69885000	10000	10000	10000	10000	0
235	20231107	171200	69885000	10000	10000	10000	10000	0
236	20231107	171100	69885000	10000	10000	10000	10000	0
237	20231107	171000	69885000	10000	10000	10000	10000	0
238	20231107	170900	69885000	10000	10000	10000	10000	0
239	20231107	170800	69885000	10000	10000	10000	10000	0
240	20231107	170700	69885000	10000	10000	10000	10000	0
241	20231107	170600	69885000	10000	10000	10000	10000	0
242	20231107	170500	69885000	10000	10000	10000	10000	700
243	20231107	170400	69885000	10000	10000	10000	10000	0
244	20231107	170300	69885000	10000	10000	10000	10000	0
245	20231107	170200	69885000	10000	10000	10000	10000	0
246	20231107	170100	69885000	10000	10000	10000	10000	0
247	20231107	170000	69885000	10000	10000	10000	10000	0
248	20231107	165900	69885000	10000	10000	10000	10000	0
249	20231107	165800	69885000	10000	10000	10000	10000	0
250	20231107	165700	69885000	10000	10000	10000	10000	0
251	20231107	165600	69885000	10000	10000	10000	10000	0
252	20231107	165500	69885000	10000	10000	10000	10000	0
253	20231107	165400	69885000	10000	10000	10000	10000	0
254	20231107	165300	69885000	10000	10000	10000	10000	0
255	20231107	165200	69885000	10000	10000	10000	10000	0
256	20231107	165100	69885000	10000	10000	10000	10000	0
257	20231107	165000	69885000	10000	10000	10000	10000	0
258	20231107	164900	69885000	10000	10000	10000	10000	0
259	20231107	164800	69885000	10000	10000	10000	10000	0
260	20231107	164700	69885000	10000	10000	10000	10000	0
261	20231107	164600	69885000	10000	10000	10000	10000	0
262	20231107	164500	69885000	10000	10000	10000	10000	0
263	20231107	164400	69885000	10000	10000	10000	10000	0
264	20231107	164300	69885000	10000	10000	10000	10000	0
265	20231107	164200	69885000	10000	10000	10000	10000	0
266	20231107	164100	69885000	10000	10000	10000	10000	0
267	20231107	164000	69885000	10000	10000	10000	10000	0
268	20231107	163900	69885000	10000	10000	10000	10000	0
269	20231107	163800	69885000	10000	10000	10000	10000	0
270	20231107	163700	69885000	10000	10000	10000	10000	0
271	20231107	163600	69885000	10000	10000	10000	10000	0
272	20231107	163500	69885000	10000	10000	10000	10000	700
273	20231107	163400	69885000	10000	10000	10000	10000	0
274	20231107	163300	69885000	10000	10000	10000	10000	0
275	20231107	163200	69885000	10000	10000	10000	10000	0
276	20231107	163100	69885000	10000	10000	10000	10000	0
277	20231107	163000	69885000	10000	10000	10000	10000	0
278	20231107	162900	69885000	10000	10000	10000	10000	0
279	20231107	162800	69885000	10000	10000	10000	10000	0
280	20231107	162700	69885000	10000	10000	10000	10000	0
281	20231107	162600	69885000	10000	10000	10000	10000	0
282	20231107	162500	69885000	10000	10000	10000	10000	0
283	20231107	162400	69885000	10000	10000	10000	10000	0
284	20231107	162300	69885000	10000	10000	10000	10000	0
285	20231107	162200	69885000	10000	10000	10000	10000	0
286	20231107	162100	69885000	10000	10000	10000	10000	0
287	20231107	162000	69885000	10000	10000	10000	10000	0
288	20231107	161900	69885000	10000	10000	10000	10000	0
289	20231107	161800	69885000	10000	10000	10000	10000	0
290	20231107	161700	69885000	10000	10000	10000	10000	0
291	20231107	161600	69885000	10000	10000	10000	10000	0
292	20231107	161500	69885000	10000	10000	10000	10000	0
293	20231107	161400	69885000	10000	10000	10000	10000	0
294	20231107	161300	69885000	10000	10000	10000	10000	0
295	20231107	161200	69885000	10000	10000	10000	10000	0
296	20231107	161100	69885000	10000	10000	10000	10000	0
297	20231107	161000	69885000	10000	10000	10000	10000	0
298	20231107	160900	69885000	10000	10000	10000	10000	0
299	20231107	160800	69885000	10000	10000	10000	10000	0
300	20231107	160700	69885000	10000	10000	10000	10000	0
301	20231107	160600	69885000	10000	10000	10000	10000	0
302	20231107	160500	69885000	10000	10000	10000	10000	700
303	20231107	160400	69885000	10000	10000	10000	10000	0
304	20231107	160300	69885000	10000	10000	10000	10000	0
305	20231107	160200	69885000	10000	10000	10000	10000	0
306	20231107	160100	69885000	10000	10000	10000	10000	0
307	20231107	160000	69885000	10000	10000	10000	10000	0
308	20231107	155900	69885000	10000	10000	10000	10000	0
309	20231107	155800	69885000	10000	10000	10000	10000	0
310	20231107	155700	69885000	10000	10000	10000	10000	0
311	20231107	155600	69885000	10000	10000	10000	10000	0
312	20231107	155500	69885000	10000	10000	10000	10000	0
313	20231107	155400	69885000	10000	10000	10000	10000	0
314	20231107	155300	69885000	10000	10000	10000	10000	0
315	20231107	155200	69885000	10000	10000	10000	10000	0
316	20231107	155100	69885000	10000	10000	10000	10000	0
317	20231107	155000	69885000	10000	10000	10000	10000	0
318	20231107	154900	69885000	10000	10000	10000	10000	0
319	20231107	154800	69885000	10000	10000	10000	10000	0
320	20231107	154700	69885000	10000	10000	10000	10000	0
321	20231107	154600	69885000	10000	10000	10000	10000	0
322	20231107	154500	69885000	10000	10000	10000	10000	0
323	20231107	154400	69885000	10000	10000	10000	10000	0
324	20231107	154300	69885000	10000	10000	10000	10000	0
325	20231107	154200	69885000	10000	10000	10000	10000	0
326	20231107	154100	69885000	10000	10000	10000	10000	0
327	20231107	154000	69885000	10000	10000	10000	10000	0
328	20231107	153900	69885000	10000	10000	10000	10000	0
329	20231107	153800	69885000	10000	10000	10000	10000	0
330	20231107	153700	69885000	10000	10000	10000	10000	0
331	20231107	153600	69885000	10000	10000	10000	10000	0
332	20231107	153500	69885000	10000	10000	10000	10000	700
333	20231107	153400	69885000	10000	10000	10000	10000	0
334	20231107	153300	69885000	10000	10000	10000	10000	0
335	20231107	153200	69885000	10000	10000	10000	10000	0
336	20231107	153100	69885000	10000	10000	10000	10000	0
337	20231107	153000	69885000	10000	10000	10000	10000	0
338	20231107	152900	69885000	10000	10000	10000	10000	0
339	20231107	152800	69885000	10000	10000	10000	10000	0
340	20231107	152700	69885000	10000	10000	10000	10000	0
341	20231107	152600	69885000	10000	10000	10000	10000	0
342	20231107	152500	69885000	10000	10000	10000	10000	0
343	20231107	152400	69885000	10000	10000	10000	10000	0
344	20231107	152300	69885000	10000	10000	10000	10000	0
345	20231107	152200	69885000	10000	10000	10000	10000	0
346	20231107	152100	69885000	10000	10000	10000	10000	0
347	20231107	152000	69885000	10000	10000	10000	10000	0
348	20231107	151900	69885000	10000	10000	10000	10000	0
349	20231107	151800	69885000	10000	10000	10000	10000	0
350	20231107	151700	69885000	10000	10000	10000	10000	0
351	20231107	151600	69885000	10000	10000	10000	10000	0
352	20231107	151500	69885000	10000	10000	10000	10000	0
353	20231107	151400	69885000	10000	10000	10000	10000	0
354	20231107	151300	69885000	10000	10000	10000	10000	0
355	20231107	151200	69885000	10000	10000	10000	10000	0
356	20231107	151100	69885000	10000	10000	10000	10000	0
357	20231107	151000	69885000	10000	10000	10000	10000	0
358	20231107	150900	69885000	10000	10000	10000	10000	0
359	20231107	150800	69885000	10000	10000	10000	10000	0
360	20231107	150700	69885000	10000	10000	10000	10000	0
361	20231107	150600	69885000	10000	10000	10000	10000	0
362	20231107	150500	69885000	10000	10000	10000	10000	0
363	20231107	150400	69885000	10000	10000	10000	10000	0
364	20231107	150300	69885000	10000	10000	10000	10000	0
365	20231107	150200	69885000	10000	10000	10000	10000	0
366	20231107	150100	69885000	10000	10000	10000	10000	0
367	20231107	150000	69885000	10000	10000	10000	10000	0
368	20231107	145900	69885000	10000	10000	10000	10000	0
369	20231107	145800	69885000	10000	10000	10000	10000	0
370	20231107	145700	69885000	10000	10000	10000	10000	0
371	20231107	145600	69885000	10000	10000	10000	10000	0
372	20231107	145500	69885000	10000	10000	10000	10000	0
373	20231107	145400	69885000	10000	10000	10000	10000	0
374	20231107	145300	69885000	10000	10000	10000	10000	0
375	20231107	145200	69885000	10000	10000	10000	10000	0
376	20231107	145100	69885000	10000	10000	10000	10000	0
377	20231107	145000	69885000	10000	10000	10000	10000	0
378	20231107	144900	69885000	10000	10000	10000	10000	0
379	20231107	144800	69885000	10000	10000	10000	10000	0
380	20231107	144700	69885000	10000	10000	10000	10000	0
381	20231107	144600	69885000	10000	10000	10000	10000	0
382	20231107	144500	69885000	10000	10000	10000	10000	0
383	20231107	144400	69885000	10000	10000	10000	10000	700
384	20231107	144300	62885000	10000	10000	10000	10000	0
385	20231107	144200	62885000	10000	10000	10000	10000	0
386	20231107	144100	62885000	10000	10000	10000	10000	0
387	20231107	144000	62885000	10000	10000	10000	10000	0
388	20231107	143900	62885000	10000	10000	10000	10000	0
389	20231107	143800	62885000	10000	10000	10000	10000	0
390	20231107	143700	62885000	10000	10000	10000	10000	0
391	20231107	143600	62885000	10000	10000	10000	10000	0
392	20231107	143500	62885000	10000	10000	10000	10000	0
393	20231107	143400	62885000	10000	10000	10000	10000	0
394	20231107	143300	62885000	10000	10000	10000	10000	0
395	20231107	143200	62885000	10000	10000	10000	10000	0
396	20231107	143100	62885000	10000	10000	10000	10000	0
397	20231107	143000	62885000	10000	10000	10000	10000	0
398	20231107	142900	62885000	10000	10000	10000	10000	0
399	20231107	142800	62885000	10000	10000	10000	10000	0
400	20231107	142700	62885000	10000	10000	10000	10000	0
401	20231107	142600	62885000	10000	10000	10000	10000	0
402	20231107	142500	62885000	10000	10000	10000	10000	0
403	20231107	142400	62885000	10000	10000	10000	10000	0
404	20231107	142300	62885000	10000	10000	10000	10000	0
405	20231107	142200	62885000	10000	10000	10000	10000	0
406	20231107	142100	62885000	10000	10000	10000	10000	0
407	20231107	142000	62885000	10000	10000	10000	10000	0
408	20231107	141900	62885000	10000	10000	10000	10000	0
409	20231107	141800	62885000	10000	10000	10000	10000	0
410	20231107	141700	62885000	10000	10000	10000	10000	0
411	20231107	141600	62885000	10000	10000	10000	10000	0
412	20231107	141500	62885000	10000	10000	10000	10000	0
413	20231107	141400	62885000	10000	10000	10000	10000	0
414	20231107	141300	62885000	10000	10000	10000	10000	0
415	20231107	141200	62885000	10000	10000	10000	10000	0
416	20231107	141100	62885000	10000	10000	10000	10000	0
417	20231107	141000	62885000	10000	10000	10000	10000	0
418	20231107	140900	62885000	10000	10000	10000	10000	0
419	20231107	140800	62885000	10000	10000	10000	10000	0
420	20231107	140700	62885000	10000	10000	10000	10000	0
421	20231107	140600	62885000	10000	10000	10000	10000	0
422	20231107	140500	62885000	10000	10000	10000	10000	0
423	20231107	140400	62885000	10000	10000	10000	10000	0
424	20231107	140300	62885000	10000	10000	10000	10000	163
425	20231107	140200	61255000	10000	10000	10000	10000	500
426	20231107	140100	56255000	10000	10000	10000	10000	0
427	20231107	140000	56255000	10000	10000	10000	10000	0
428	20231107	135900	56255000	10000	10000	10000	10000	0
429	20231107	135800	56255000	10000	10000	10000	10000	0
430	20231107	135700	56255000	10000	10000	10000	10000	0
431	20231107	135600	56255000	10000	10000	10000	10000	0
432	20231107	135500	56255000	10000	10000	10000	10000	0
433	20231107	135400	56255000	10000	10000	10000	10000	0
434	20231107	135300	56255000	10000	10000	10000	10000	0
435	20231107	135200	56255000	10000	10000	10000	10000	0
436	20231107	135100	56255000	10000	10000	10000	10000	0
437	20231107	135000	56255000	10000	10000	10000	10000	0
438	20231107	134900	56255000	10000	10000	10000	10000	0
439	20231107	134800	56255000	10000	10000	10000	10000	0
440	20231107	134700	56255000	10000	10000	10000	10000	0
441	20231107	134600	56255000	10000	10000	10000	10000	0
442	20231107	134500	56255000	10000	10000	10000	10000	0
443	20231107	134400	56255000	10000	10000	10000	10000	0
444	20231107	134300	56255000	10000	10000	10000	10000	0
445	20231107	134200	56255000	10000	10000	10000	10000	0
446	20231107	134100	56255000	10000	10000	10000	10000	0
447	20231107	134000	56255000	10000	10000	10000	10000	0
448	20231107	133900	56255000	10000	10000	10000	10000	0
449	20231107	133800	56255000	10000	10000	10000	10000	0
450	20231107	133700	56255000	10000	10000	10000	10000	0
451	20231107	133600	56255000	10000	10000	10000	10000	0
452	20231107	133500	56255000	10000	10000	10000	10000	0
453	20231107	133400	56255000	10000	10000	10000	10000	3000
454	20231107	133300	26255000	10000	10000	10000	10000	0
455	20231107	133200	26255000	10000	10000	10000	10000	0
456	20231107	133100	26255000	10000	10000	10000	10000	0
457	20231107	133000	26255000	10000	10000	10000	10000	0
458	20231107	132900	26255000	10000	10000	10000	10000	0
459	20231107	132800	26255000	10000	10000	10000	10000	0
460	20231107	132700	26255000	10000	10000	10000	10000	0
461	20231107	132600	26255000	10000	10000	10000	10000	0
462	20231107	132500	26255000	10000	10000	10000	10000	0
463	20231107	132400	26255000	10000	10000	10000	10000	0
464	20231107	132300	26255000	10000	10000	10000	10000	0
465	20231107	132200	26255000	10000	10000	10000	10000	0
466	20231107	132100	26255000	10000	10000	10000	10000	0
467	20231107	132000	26255000	10000	10000	10000	10000	0
468	20231107	131900	26255000	10000	10000	10000	10000	0
469	20231107	131800	26255000	10000	10000	10000	10000	0
470	20231107	131700	26255000	10000	10000	10000	10000	0
471	20231107	131600	26255000	10000	10000	10000	10000	0
472	20231107	131500	26255000	10000	10000	10000	10000	0
473	20231107	131400	26255000	10000	10000	10000	10000	0
474	20231107	131300	26255000	10000	10000	10000	10000	0
475	20231107	131200	26255000	10000	10000	10000	10000	0
476	20231107	131100	26255000	10000	10000	10000	10000	0
477	20231107	131000	26255000	10000	10000	10000	10000	0
478	20231107	130900	26255000	10000	10000	10000	10000	0
479	20231107	130800	26255000	10000	10000	10000	10000	0
480	20231107	130700	26255000	10000	10000	10000	10000	0
481	20231107	130600	26255000	10000	10000	10000	10000	0
482	20231107	130500	26255000	10000	10000	10000	10000	0
483	20231107	130400	26255000	10000	10000	10000	10000	0
484	20231107	130300	26255000	10000	10000	10000	10000	0
485	20231107	130200	26255000	10000	10000	10000	10000	0
486	20231107	130100	26255000	10000	10000	10000	10000	0
487	20231107	130000	26255000	10000	10000	10000	10000	0
488	20231107	125900	26255000	10000	10000	10000	10000	0
489	20231107	125800	26255000	10000	10000	10000	10000	0
490	20231107	125700	26255000	10000	10000	10000	10000	0
491	20231107	125600	26255000	10000	10000	10000	10000	0
492	20231107	125500	26255000	10000	10000	10000	10000	0
493	20231107	125400	26255000	10000	10000	10000	10000	0
494	20231107	125300	26255000	10000	10000	10000	10000	0
495	20231107	125200	26255000	10000	10000	10000	10000	0
496	20231107	125100	26255000	10000	10000	10000	10000	0
497	20231107	125000	26255000	10000	10000	10000	10000	0
498	20231107	124900	26255000	10000	10000	10000	10000	0
499	20231107	124800	26255000	10000	10000	10000	10000	0
500	20231107	124700	26255000	10000	10000	10000	10000	0
501	20231107	124600	26255000	10000	10000	10000	10000	0
502	20231107	124500	26255000	10000	10000	10000	10000	0
503	20231107	124400	26255000	10000	10000	10000	10000	0
504	20231107	124300	26255000	10000	10000	10000	10000	0
505	20231107	124200	26255000	10000	10000	10000	10000	0
506	20231107	124100	26255000	10000	10000	10000	10000	0
507	20231107	124000	26255000	10000	10000	10000	10000	0
508	20231107	123900	26255000	10000	10000	10000	10000	0
509	20231107	123800	26255000	10000	10000	10000	10000	0
510	20231107	123700	26255000	10000	10000	10000	10000	0
511	20231107	123600	26255000	10000	10000	10000	10000	0
512	20231107	123500	26255000	10000	10000	10000	10000	0
513	20231107	123400	26255000	10000	10000	10000	10000	0
514	20231107	123300	26255000	10000	10000	10000	10000	0
515	20231107	123200	26255000	10000	10000	10000	10000	0
516	20231107	123100	26255000	10000	10000	10000	10000	0
517	20231107	123000	26255000	10000	10000	10000	10000	0
518	20231107	122900	26255000	10000	10000	10000	10000	0
519	20231107	122800	26255000	10000	10000	10000	10000	0
520	20231107	122700	26255000	10000	10000	10000	10000	0
521	20231107	122600	26255000	10000	10000	10000	10000	0
522	20231107	122500	26255000	10000	10000	10000	10000	0
523	20231107	122400	26255000	10000	10000	10000	10000	0
524	20231107	122300	26255000	10000	10000	10000	10000	0
525	20231107	122200	26255000	10000	10000	10000	10000	0
526	20231107	122100	26255000	10000	10000	10000	10000	0
527	20231107	122000	26255000	10000	10000	10000	10000	0
528	20231107	121900	26255000	10000	10000	10000	10000	0
529	20231107	121800	26255000	10000	10000	10000	10000	0
530	20231107	121700	26255000	10000	10000	10000	10000	0
531	20231107	121600	26255000	10000	10000	10000	10000	0
532	20231107	121500	26255000	10000	10000	10000	10000	0
533	20231107	121400	26255000	10000	10000	10000	10000	0
534	20231107	121300	26255000	10000	10000	10000	10000	0
535	20231107	121200	26255000	10000	10000	10000	10000	0
536	20231107	121100	26255000	10000	10000	10000	10000	0
537	20231107	121000	26255000	10000	10000	10000	10000	0
538	20231107	120900	26255000	10000	10000	10000	10000	0
539	20231107	120800	26255000	10000	10000	10000	10000	0
540	20231107	120700	26255000	10000	10000	10000	10000	0
541	20231107	120600	26255000	10000	10000	10000	10000	0
542	20231107	120500	26255000	10000	10000	10000	10000	0
543	20231107	120400	26255000	10000	10000	10000	10000	0
544	20231107	120300	26255000	10000	10000	10000	10000	0
545	20231107	120200	26255000	10000	10000	10000	10000	0
546	20231107	120100	26255000	10000	10000	10000	10000	0
547	20231107	120000	26255000	10000	10000	10000	10000	0
548	20231107	115900	26255000	10000	10000	10000	10000	0
549	20231107	115800	26255000	10000	10000	10000	10000	0
550	20231107	115700	26255000	10000	10000	10000	10000	0
551	20231107	115600	26255000	10000	10000	10000	10000	0
552	20231107	115500	26255000	10000	10000	10000	10000	0
553	20231107	115400	26255000	10000	10000	10000	10000	0
554	20231107	115300	26255000	10000	10000	10000	10000	0
555	20231107	115200	26255000	10000	10000	10000	10000	0
556	20231107	115100	26255000	10000	10000	10000	10000	0
557	20231107	115000	26255000	10000	10000	10000	10000	0
558	20231107	114900	26255000	10000	10000	10000	10000	0
559	20231107	114800	26255000	10000	10000	10000	10000	0
560	20231107	114700	26255000	10000	10000	10000	10000	0
561	20231107	114600	26255000	10000	10000	10000	10000	0
562	20231107	114500	26255000	10000	10000	10000	10000	0
563	20231107	114400	26255000	10000	10000	10000	10000	0
564	20231107	114300	26255000	10000	10000	10000	10000	0
565	20231107	114200	26255000	10000	10000	10000	10000	0
566	20231107	114100	26255000	10000	10000	10000	10000	0
567	20231107	114000	26255000	10000	10000	10000	10000	0
568	20231107	113900	26255000	10000	10000	10000	10000	0
569	20231107	113800	26255000	10000	10000	10000	10000	0
570	20231107	113700	26255000	10000	10000	10000	10000	0
571	20231107	113600	26255000	10000	10000	10000	10000	0
572	20231107	113500	26255000	10000	10000	10000	10000	0
573	20231107	113400	26255000	10000	10000	10000	10000	0
574	20231107	113300	26255000	10000	10000	10000	10000	0
575	20231107	113200	26255000	10000	10000	10000	10000	0
576	20231107	113100	26255000	10000	10000	10000	10000	0
577	20231107	113000	26255000	10000	10000	10000	10000	0
578	20231107	112900	26255000	10000	10000	10000	10000	0
579	20231107	112800	26255000	10000	10000	10000	10000	0
580	20231107	112700	26255000	10000	10000	10000	10000	0
581	20231107	112600	26255000	10000	10000	10000	10000	0
582	20231107	112500	26255000	10000	10000	10000	10000	0
583	20231107	112400	26255000	10000	10000	10000	10000	0
584	20231107	112300	26255000	10000	10000	10000	10000	0
585	20231107	112200	26255000	10000	10000	10000	10000	0
586	20231107	112100	26255000	10000	10000	10000	10000	0
587	20231107	112000	26255000	10000	10000	10000	10000	0
588	20231107	111900	26255000	10000	10000	10000	10000	0
589	20231107	111800	26255000	10000	10000	10000	10000	0
590	20231107	111700	26255000	10000	10000	10000	10000	0
591	20231107	111600	26255000	10000	10000	10000	10000	0
592	20231107	111500	26255000	10000	10000	10000	10000	0
593	20231107	111400	26255000	10000	10000	10000	10000	0
594	20231107	111300	26255000	10000	10000	10000	10000	0
595	20231107	111200	26255000	10000	10000	10000	10000	0
596	20231107	111100	26255000	10000	10000	10000	10000	0
597	20231107	111000	26255000	10000	10000	10000	10000	0
598	20231107	110900	26255000	10000	10000	10000	10000	0
599	20231107	110800	26255000	10000	10000	10000	10000	0
600	20231107	110700	26255000	10000	10000	10000	10000	0
601	20231107	110600	26255000	10000	10000	10000	10000	0
602	20231107	110500	26255000	10000	10000	10000	10000	0
603	20231107	110400	26255000	10000	10000	10000	10000	0
604	20231107	110300	26255000	10000	10000	10000	10000	0
605	20231107	110200	26255000	10000	10000	10000	10000	0
606	20231107	110100	26255000	10000	10000	10000	10000	0
607	20231107	110000	26255000	10000	10000	10000	10000	0
608	20231107	105900	26255000	10000	10000	10000	10000	0
609	20231107	105800	26255000	10000	10000	10000	10000	0
610	20231107	105700	26255000	10000	10000	10000	10000	0
611	20231107	105600	26255000	10000	10000	10000	10000	0
612	20231107	105500	26255000	10000	10000	10000	10000	0
613	20231107	105400	26255000	10000	10000	10000	10000	0
614	20231107	105300	26255000	10000	10000	10000	10000	0
615	20231107	105200	26255000	10000	10000	10000	10000	0
616	20231107	105100	26255000	10000	10000	10000	10000	0
617	20231107	105000	26255000	10000	10000	10000	10000	0
618	20231107	104900	26255000	10000	10000	10000	10000	0
619	20231107	104800	26255000	10000	10000	10000	10000	0
620	20231107	104700	26255000	10000	10000	10000	10000	0
621	20231107	104600	26255000	10000	10000	10000	10000	0
622	20231107	104500	26255000	10000	10000	10000	10000	0
623	20231107	104400	26255000	10000	10000	10000	10000	0
624	20231107	104300	26255000	10000	10000	10000	10000	0
625	20231107	104200	26255000	10000	10000	10000	10000	0
626	20231107	104100	26255000	10000	10000	10000	10000	0
627	20231107	104000	26255000	10000	10000	10000	10000	0
628	20231107	103900	26255000	10000	10000	10000	10000	0
629	20231107	103800	26255000	10000	10000	10000	10000	0
630	20231107	103700	26255000	10000	10000	10000	10000	0
631	20231107	103600	26255000	10000	10000	10000	10000	0
632	20231107	103500	26255000	10000	10000	10000	10000	0
633	20231107	103400	26255000	10000	10000	10000	10000	0
634	20231107	103300	26255000	10000	10000	10000	10000	0
635	20231107	103200	26255000	10000	10000	10000	10000	0
636	20231107	103100	26255000	10000	10000	10000	10000	0
637	20231107	103000	26255000	10000	10000	10000	10000	0
638	20231107	102900	26255000	10000	10000	10000	10000	1000
639	20231107	102800	16255000	10000	10000	10000	10000	0
640	20231107	102700	16255000	10000	10000	10000	10000	0
641	20231107	102600	16255000	10000	10000	10000	10000	0
642	20231107	102500	16255000	10000	10000	10000	10000	0
643	20231107	102400	16255000	10000	10000	10000	10000	0
644	20231107	102300	16255000	10000	10000	10000	10000	0
645	20231107	102200	16255000	10000	10000	10000	10000	0
646	20231107	102100	16255000	10000	10000	10000	10000	0
647	20231107	102000	16255000	10000	10000	10000	10000	0
648	20231107	101900	16255000	10000	10000	10000	10000	0
649	20231107	101800	16255000	10000	10000	10000	10000	0
650	20231107	101700	16255000	10000	10000	10000	10000	0
651	20231107	101600	16255000	10000	10000	10000	10000	16
652	20231107	101500	16095000	10000	10000	10000	10000	0
653	20231107	101400	16095000	10000	10000	10000	10000	0
654	20231107	101300	16095000	10000	10000	10000	10000	0
655	20231107	101200	16095000	10000	10000	10000	10000	0
656	20231107	101100	16095000	10000	10000	10000	10000	0
657	20231107	101000	16095000	10000	10000	10000	10000	0
658	20231107	100900	16095000	10000	10000	10000	10000	0
659	20231107	100800	16095000	10000	10000	10000	10000	0
660	20231107	100700	16095000	10000	10000	10000	10000	0
661	20231107	100600	16095000	10000	10000	10000	10000	0
662	20231107	100500	16095000	10000	10000	10000	10000	0
663	20231107	100400	16095000	10000	10000	10000	10000	0
664	20231107	100300	16095000	10000	10000	10000	10000	0
665	20231107	100200	16095000	10000	10000	10000	10000	100
666	20231107	100100	15095000	9990	9990	9990	9990	0
667	20231107	100000	15095000	9990	9990	9990	9990	500
668	20231107	095900	10100000	10000	10000	10000	10000	0
669	20231107	095800	10100000	10000	10000	10000	10000	0
670	20231107	095700	10100000	10000	10000	10000	10000	0
671	20231107	095600	10100000	10000	10000	10000	10000	0
672	20231107	095500	10100000	10000	10000	10000	10000	0
673	20231107	095400	10100000	10000	10000	10000	10000	0
674	20231107	095300	10100000	10000	10000	10000	10000	0
675	20231107	095200	10100000	10000	10000	10000	10000	0
676	20231107	095100	10100000	10000	10000	10000	10000	0
677	20231107	095000	10100000	10000	10000	10000	10000	0
678	20231107	094900	10100000	10000	10000	10000	10000	0
679	20231107	094800	10100000	10000	10000	10000	10000	0
680	20231107	094700	10100000	10000	10000	10000	10000	0
681	20231107	094600	10100000	10000	10000	10000	10000	0
682	20231107	094500	10100000	10000	10000	10000	10000	0
683	20231107	094400	10100000	10000	10000	10000	10000	0
684	20231107	094300	10100000	10000	10000	10000	10000	0
685	20231107	094200	10100000	10000	10000	10000	10000	0
686	20231107	094100	10100000	10000	10000	10000	10000	0
687	20231107	094000	10100000	10000	10000	10000	10000	0
688	20231107	093900	10100000	10000	10000	10000	10000	0
689	20231107	093800	10100000	10000	10000	10000	10000	0
690	20231107	093700	10100000	10000	10000	10000	10000	0
691	20231107	093600	10100000	10000	10000	10000	10000	0
692	20231107	093500	10100000	10000	10000	10000	10000	0
693	20231107	093400	10100000	10000	10000	10000	10000	0
694	20231107	093300	10100000	10000	10000	10000	10000	0
695	20231107	093200	10100000	10000	10000	10000	10000	0
696	20231107	093100	10100000	10000	10000	10000	10000	0
697	20231107	093000	10100000	10000	10000	10000	10000	0
698	20231107	092900	10100000	10000	10000	10000	10000	0
699	20231107	092800	10100000	10000	10000	10000	10000	0
700	20231107	092700	10100000	10000	10000	10000	10000	0
701	20231107	092600	10100000	10000	10000	10000	10000	0
702	20231107	092500	10100000	10000	10000	10000	10000	0
703	20231107	092400	10100000	10000	10000	10000	10000	0
704	20231107	092300	10100000	10000	10000	10000	10000	0
705	20231107	092200	10100000	10000	10000	10000	10000	0
706	20231107	092100	10100000	10000	10000	10000	10000	0
707	20231107	092000	10100000	10000	10000	10000	10000	0
708	20231107	091900	10100000	10000	10000	10000	10000	0
709	20231107	091800	10100000	10000	10000	10000	10000	0
710	20231107	091700	10100000	10000	10000	10000	10000	0
711	20231107	091600	10100000	10000	10000	10000	10000	0
712	20231107	091500	10100000	10000	10000	10000	10000	0
713	20231107	091400	10100000	10000	10000	10000	10000	0
714	20231107	091300	10100000	10000	10000	10000	10000	0
715	20231107	091200	10100000	10000	10000	10000	10000	0
716	20231107	091100	10100000	10000	10000	10000	10000	0
717	20231107	091000	10100000	10000	10000	10000	10000	0
718	20231107	090900	10100000	10000	10000	10000	10000	0
719	20231107	090800	10100000	10000	10000	10000	10000	0
720	20231107	090700	10100000	10000	10000	10000	10000	0
721	20231107	090600	10100000	10000	10000	10000	10000	1010
722	20231107	090500	0	10000	10000	10000	10000	0
723	20231107	090400	0	10000	10000	10000	10000	0
724	20231107	090300	0	10000	10000	10000	10000	0
725	20231107	090200	0	10000	10000	10000	10000	0
726	20231107	090100	0	10000	10000	10000	10000	0
727	20231107	090000	0	10000	10000	10000	10000	0