KissMeData/101930/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195100	19766820	9980	9980	9980	9980	12
3	20231023	195000	19766820	9980	9980	9980	9980	0
4	20231023	194900	19766820	9980	9980	9980	9980	0
5	20231023	194800	19766820	9980	9980	9980	9980	0
6	20231023	194700	19766820	9980	9980	9980	9980	0
7	20231023	194600	19766820	9980	9980	9980	9980	0
8	20231023	194500	19766820	9980	9980	9980	9980	0
9	20231023	194400	19766820	9980	9980	9980	9980	0
10	20231023	194300	19766820	9980	9980	9980	9980	0
11	20231023	194200	19766820	9980	9980	9980	9980	0
12	20231023	194100	19766820	9980	9980	9980	9980	0
13	20231023	194000	19766820	9980	9980	9980	9980	0
14	20231023	193900	19766820	9980	9980	9980	9980	0
15	20231023	193800	19766820	9980	9980	9980	9980	0
16	20231023	193700	19766820	9980	9980	9980	9980	0
17	20231023	193600	19766820	9980	9980	9980	9980	0
18	20231023	193500	19766820	9980	9980	9980	9980	0
19	20231023	193400	19766820	9980	9980	9980	9980	0
20	20231023	193300	19766820	9980	9980	9980	9980	0
21	20231023	193200	19766820	9980	9980	9980	9980	0
22	20231023	193100	19766820	9980	9980	9980	9980	0
23	20231023	193000	19766820	9980	9980	9980	9980	0
24	20231023	192900	19766820	9980	9980	9980	9980	0
25	20231023	192800	19766820	9980	9980	9980	9980	0
26	20231023	192700	19766820	9980	9980	9980	9980	0
27	20231023	192600	19766820	9980	9980	9980	9980	0
28	20231023	192500	19766820	9980	9980	9980	9980	0
29	20231023	192400	19766820	9980	9980	9980	9980	0
30	20231023	192300	19766820	9980	9980	9980	9980	0
31	20231023	192200	19766820	9980	9980	9980	9980	0
32	20231023	192100	19766820	9980	9980	9980	9980	12
33	20231023	192000	19766820	9980	9980	9980	9980	0
34	20231023	191900	19766820	9980	9980	9980	9980	0
35	20231023	191800	19766820	9980	9980	9980	9980	0
36	20231023	191700	19766820	9980	9980	9980	9980	0
37	20231023	191600	19766820	9980	9980	9980	9980	0
38	20231023	191500	19766820	9980	9980	9980	9980	0
39	20231023	191400	19766820	9980	9980	9980	9980	0
40	20231023	191300	19766820	9980	9980	9980	9980	0
41	20231023	191200	19766820	9980	9980	9980	9980	0
42	20231023	191100	19766820	9980	9980	9980	9980	0
43	20231023	191000	19766820	9980	9980	9980	9980	0
44	20231023	190900	19766820	9980	9980	9980	9980	0
45	20231023	190800	19766820	9980	9980	9980	9980	0
46	20231023	190700	19766820	9980	9980	9980	9980	0
47	20231023	190600	19766820	9980	9980	9980	9980	0
48	20231023	190500	19766820	9980	9980	9980	9980	0
49	20231023	190400	19766820	9980	9980	9980	9980	0
50	20231023	190300	19766820	9980	9980	9980	9980	0
51	20231023	190200	19766820	9980	9980	9980	9980	0
52	20231023	190100	19766820	9980	9980	9980	9980	0
53	20231023	190000	19766820	9980	9980	9980	9980	0
54	20231023	185900	19766820	9980	9980	9980	9980	0
55	20231023	185800	19766820	9980	9980	9980	9980	0
56	20231023	185700	19766820	9980	9980	9980	9980	0
57	20231023	185600	19766820	9980	9980	9980	9980	0
58	20231023	185500	19766820	9980	9980	9980	9980	0
59	20231023	185400	19766820	9980	9980	9980	9980	0
60	20231023	185300	19766820	9980	9980	9980	9980	0
61	20231023	185200	19766820	9980	9980	9980	9980	0
62	20231023	185100	19766820	9980	9980	9980	9980	12
63	20231023	185000	19766820	9980	9980	9980	9980	0
64	20231023	184900	19766820	9980	9980	9980	9980	0
65	20231023	184800	19766820	9980	9980	9980	9980	0
66	20231023	184700	19766820	9980	9980	9980	9980	0
67	20231023	184600	19766820	9980	9980	9980	9980	0
68	20231023	184500	19766820	9980	9980	9980	9980	0
69	20231023	184400	19766820	9980	9980	9980	9980	0
70	20231023	184300	19766820	9980	9980	9980	9980	0
71	20231023	184200	19766820	9980	9980	9980	9980	0
72	20231023	184100	19766820	9980	9980	9980	9980	0
73	20231023	184000	19766820	9980	9980	9980	9980	0
74	20231023	183900	19766820	9980	9980	9980	9980	0
75	20231023	183800	19766820	9980	9980	9980	9980	0
76	20231023	183700	19766820	9980	9980	9980	9980	0
77	20231023	183600	19766820	9980	9980	9980	9980	0
78	20231023	183500	19766820	9980	9980	9980	9980	0
79	20231023	183400	19766820	9980	9980	9980	9980	0
80	20231023	183300	19766820	9980	9980	9980	9980	0
81	20231023	183200	19766820	9980	9980	9980	9980	0
82	20231023	183100	19766820	9980	9980	9980	9980	0
83	20231023	183000	19766820	9980	9980	9980	9980	0
84	20231023	182900	19766820	9980	9980	9980	9980	0
85	20231023	182800	19766820	9980	9980	9980	9980	0
86	20231023	182700	19766820	9980	9980	9980	9980	0
87	20231023	182600	19766820	9980	9980	9980	9980	0
88	20231023	182500	19766820	9980	9980	9980	9980	0
89	20231023	182400	19766820	9980	9980	9980	9980	0
90	20231023	182300	19766820	9980	9980	9980	9980	0
91	20231023	182200	19766820	9980	9980	9980	9980	0
92	20231023	182100	19766820	9980	9980	9980	9980	12
93	20231023	182000	19766820	9980	9980	9980	9980	0
94	20231023	181900	19766820	9980	9980	9980	9980	0
95	20231023	181800	19766820	9980	9980	9980	9980	0
96	20231023	181700	19766820	9980	9980	9980	9980	0
97	20231023	181600	19766820	9980	9980	9980	9980	0
98	20231023	181500	19766820	9980	9980	9980	9980	0
99	20231023	181400	19766820	9980	9980	9980	9980	0
100	20231023	181300	19766820	9980	9980	9980	9980	0
101	20231023	181200	19766820	9980	9980	9980	9980	0
102	20231023	181100	19766820	9980	9980	9980	9980	0
103	20231023	181000	19766820	9980	9980	9980	9980	0
104	20231023	180900	19766820	9980	9980	9980	9980	0
105	20231023	180800	19766820	9980	9980	9980	9980	0
106	20231023	180700	19766820	9980	9980	9980	9980	0
107	20231023	180600	19766820	9980	9980	9980	9980	0
108	20231023	180500	19766820	9980	9980	9980	9980	0
109	20231023	180400	19766820	9980	9980	9980	9980	0
110	20231023	180300	19766820	9980	9980	9980	9980	0
111	20231023	180200	19766820	9980	9980	9980	9980	0
112	20231023	180100	19766820	9980	9980	9980	9980	0
113	20231023	180000	19766820	9980	9980	9980	9980	0
114	20231023	175900	19766820	9980	9980	9980	9980	0
115	20231023	175800	19766820	9980	9980	9980	9980	0
116	20231023	175700	19766820	9980	9980	9980	9980	0
117	20231023	175600	19766820	9980	9980	9980	9980	0
118	20231023	175500	19766820	9980	9980	9980	9980	0
119	20231023	175400	19766820	9980	9980	9980	9980	0
120	20231023	175300	19766820	9980	9980	9980	9980	0
121	20231023	175200	19766820	9980	9980	9980	9980	0
122	20231023	175100	19766820	9980	9980	9980	9980	12
123	20231023	175000	19766820	9980	9980	9980	9980	0
124	20231023	174900	19766820	9980	9980	9980	9980	0
125	20231023	174800	19766820	9980	9980	9980	9980	0
126	20231023	174700	19766820	9980	9980	9980	9980	0
127	20231023	174600	19766820	9980	9980	9980	9980	0
128	20231023	174500	19766820	9980	9980	9980	9980	0
129	20231023	174400	19766820	9980	9980	9980	9980	0
130	20231023	174300	19766820	9980	9980	9980	9980	0
131	20231023	174200	19766820	9980	9980	9980	9980	0
132	20231023	174100	19766820	9980	9980	9980	9980	0
133	20231023	174000	19766820	9980	9980	9980	9980	0
134	20231023	173900	19766820	9980	9980	9980	9980	0
135	20231023	173800	19766820	9980	9980	9980	9980	0
136	20231023	173700	19766820	9980	9980	9980	9980	0
137	20231023	173600	19766820	9980	9980	9980	9980	0
138	20231023	173500	19766820	9980	9980	9980	9980	0
139	20231023	173400	19766820	9980	9980	9980	9980	0
140	20231023	173300	19766820	9980	9980	9980	9980	0
141	20231023	173200	19766820	9980	9980	9980	9980	0
142	20231023	173100	19766820	9980	9980	9980	9980	0
143	20231023	173000	19766820	9980	9980	9980	9980	0
144	20231023	172900	19766820	9980	9980	9980	9980	0
145	20231023	172800	19766820	9980	9980	9980	9980	0
146	20231023	172700	19766820	9980	9980	9980	9980	0
147	20231023	172600	19766820	9980	9980	9980	9980	0
148	20231023	172500	19766820	9980	9980	9980	9980	0
149	20231023	172400	19766820	9980	9980	9980	9980	0
150	20231023	172300	19766820	9980	9980	9980	9980	0
151	20231023	172200	19766820	9980	9980	9980	9980	0
152	20231023	172100	19766820	9980	9980	9980	9980	12
153	20231023	172000	19766820	9980	9980	9980	9980	0
154	20231023	171900	19766820	9980	9980	9980	9980	0
155	20231023	171800	19766820	9980	9980	9980	9980	0
156	20231023	171700	19766820	9980	9980	9980	9980	0
157	20231023	171600	19766820	9980	9980	9980	9980	0
158	20231023	171500	19766820	9980	9980	9980	9980	0
159	20231023	171400	19766820	9980	9980	9980	9980	0
160	20231023	171300	19766820	9980	9980	9980	9980	0
161	20231023	171200	19766820	9980	9980	9980	9980	0
162	20231023	171100	19766820	9980	9980	9980	9980	0
163	20231023	171000	19766820	9980	9980	9980	9980	0
164	20231023	170900	19766820	9980	9980	9980	9980	0
165	20231023	170800	19766820	9980	9980	9980	9980	0
166	20231023	170700	19766820	9980	9980	9980	9980	0
167	20231023	170600	19766820	9980	9980	9980	9980	0
168	20231023	170500	19766820	9980	9980	9980	9980	0
169	20231023	170400	19766820	9980	9980	9980	9980	0
170	20231023	170300	19766820	9980	9980	9980	9980	0
171	20231023	170200	19766820	9980	9980	9980	9980	0
172	20231023	170100	19766820	9980	9980	9980	9980	0
173	20231023	170000	19766820	9980	9980	9980	9980	0
174	20231023	165900	19766820	9980	9980	9980	9980	0
175	20231023	165800	19766820	9980	9980	9980	9980	0
176	20231023	165700	19766820	9980	9980	9980	9980	0
177	20231023	165600	19766820	9980	9980	9980	9980	0
178	20231023	165500	19766820	9980	9980	9980	9980	0
179	20231023	165400	19766820	9980	9980	9980	9980	0
180	20231023	165300	19766820	9980	9980	9980	9980	0
181	20231023	165200	19766820	9980	9980	9980	9980	0
182	20231023	165100	19766820	9980	9980	9980	9980	12
183	20231023	165000	19766820	9980	9980	9980	9980	0
184	20231023	164900	19766820	9980	9980	9980	9980	0
185	20231023	164800	19766820	9980	9980	9980	9980	0
186	20231023	164700	19766820	9980	9980	9980	9980	0
187	20231023	164600	19766820	9980	9980	9980	9980	0
188	20231023	164500	19766820	9980	9980	9980	9980	0
189	20231023	164400	19766820	9980	9980	9980	9980	0
190	20231023	164300	19766820	9980	9980	9980	9980	0
191	20231023	164200	19766820	9980	9980	9980	9980	0
192	20231023	164100	19766820	9980	9980	9980	9980	0
193	20231023	164000	19766820	9980	9980	9980	9980	0
194	20231023	163900	19766820	9980	9980	9980	9980	0
195	20231023	163800	19766820	9980	9980	9980	9980	0
196	20231023	163700	19766820	9980	9980	9980	9980	0
197	20231023	163600	19766820	9980	9980	9980	9980	0
198	20231023	163500	19766820	9980	9980	9980	9980	0
199	20231023	163400	19766820	9980	9980	9980	9980	0
200	20231023	163300	19766820	9980	9980	9980	9980	0
201	20231023	163200	19766820	9980	9980	9980	9980	0
202	20231023	163100	19766820	9980	9980	9980	9980	0
203	20231023	163000	19766820	9980	9980	9980	9980	0
204	20231023	162900	19766820	9980	9980	9980	9980	0
205	20231023	162800	19766820	9980	9980	9980	9980	0
206	20231023	162700	19766820	9980	9980	9980	9980	0
207	20231023	162600	19766820	9980	9980	9980	9980	0
208	20231023	162500	19766820	9980	9980	9980	9980	0
209	20231023	162400	19766820	9980	9980	9980	9980	0
210	20231023	162300	19766820	9980	9980	9980	9980	0
211	20231023	162200	19766820	9980	9980	9980	9980	0
212	20231023	162100	19766820	9980	9980	9980	9980	12
213	20231023	162000	19766820	9980	9980	9980	9980	0
214	20231023	161900	19766820	9980	9980	9980	9980	0
215	20231023	161800	19766820	9980	9980	9980	9980	0
216	20231023	161700	19766820	9980	9980	9980	9980	0
217	20231023	161600	19766820	9980	9980	9980	9980	0
218	20231023	161500	19766820	9980	9980	9980	9980	0
219	20231023	161400	19766820	9980	9980	9980	9980	0
220	20231023	161300	19766820	9980	9980	9980	9980	0
221	20231023	161200	19766820	9980	9980	9980	9980	0
222	20231023	161100	19766820	9980	9980	9980	9980	0
223	20231023	161000	19766820	9980	9980	9980	9980	0
224	20231023	160900	19766820	9980	9980	9980	9980	0
225	20231023	160800	19766820	9980	9980	9980	9980	0
226	20231023	160700	19766820	9980	9980	9980	9980	0
227	20231023	160600	19766820	9980	9980	9980	9980	0
228	20231023	160500	19766820	9980	9980	9980	9980	0
229	20231023	160400	19766820	9980	9980	9980	9980	0
230	20231023	160300	19766820	9980	9980	9980	9980	0
231	20231023	160200	19766820	9980	9980	9980	9980	0
232	20231023	160100	19766820	9980	9980	9980	9980	0
233	20231023	160000	19766820	9980	9980	9980	9980	0
234	20231023	155900	19766820	9980	9980	9980	9980	0
235	20231023	155800	19766820	9980	9980	9980	9980	0
236	20231023	155700	19766820	9980	9980	9980	9980	0
237	20231023	155600	19766820	9980	9980	9980	9980	0
238	20231023	155500	19766820	9980	9980	9980	9980	0
239	20231023	155400	19766820	9980	9980	9980	9980	0
240	20231023	155300	19766820	9980	9980	9980	9980	0
241	20231023	155200	19766820	9980	9980	9980	9980	0
242	20231023	155100	19766820	9980	9980	9980	9980	12
243	20231023	155000	19766820	9980	9980	9980	9980	0
244	20231023	154900	19766820	9980	9980	9980	9980	0
245	20231023	154800	19766820	9980	9980	9980	9980	0
246	20231023	154700	19766820	9980	9980	9980	9980	0
247	20231023	154600	19766820	9980	9980	9980	9980	0
248	20231023	154500	19766820	9980	9980	9980	9980	0
249	20231023	154400	19766820	9980	9980	9980	9980	0
250	20231023	154300	19766820	9980	9980	9980	9980	0
251	20231023	154200	19766820	9980	9980	9980	9980	0
252	20231023	154100	19766820	9980	9980	9980	9980	0
253	20231023	154000	19766820	9980	9980	9980	9980	0
254	20231023	153900	19766820	9980	9980	9980	9980	0
255	20231023	153800	19766820	9980	9980	9980	9980	0
256	20231023	153700	19766820	9980	9980	9980	9980	0
257	20231023	153600	19766820	9980	9980	9980	9980	0
258	20231023	153500	19766820	9980	9980	9980	9980	0
259	20231023	153400	19766820	9980	9980	9980	9980	0
260	20231023	153300	19766820	9980	9980	9980	9980	0
261	20231023	153200	19766820	9980	9980	9980	9980	0
262	20231023	153100	19766820	9980	9980	9980	9980	0
263	20231023	153000	19766820	9980	9980	9980	9980	12
264	20231023	152900	19647060	9970	9970	9970	9970	0
265	20231023	152800	19647060	9970	9970	9970	9970	0
266	20231023	152700	19647060	9970	9970	9970	9970	0
267	20231023	152600	19647060	9970	9970	9970	9970	0
268	20231023	152500	19647060	9970	9970	9970	9970	0
269	20231023	152400	19647060	9970	9970	9970	9970	0
270	20231023	152300	19647060	9970	9970	9970	9970	0
271	20231023	152200	19647060	9970	9970	9970	9970	0
272	20231023	152100	19647060	9970	9970	9970	9970	0
273	20231023	152000	19647060	9970	9970	9970	9970	0
274	20231023	151900	19647060	9970	9970	9970	9970	0
275	20231023	151800	19647060	9970	9970	9970	9970	0
276	20231023	151700	19647060	9970	9970	9970	9970	0
277	20231023	151600	19647060	9970	9970	9970	9970	0
278	20231023	151500	19647060	9970	9970	9970	9970	0
279	20231023	151400	19647060	9970	9970	9970	9970	0
280	20231023	151300	19647060	9970	9970	9970	9970	0
281	20231023	151200	19647060	9970	9970	9970	9970	0
282	20231023	151100	19647060	9970	9970	9970	9970	0
283	20231023	151000	19647060	9970	9970	9970	9970	0
284	20231023	150900	19647060	9970	9970	9970	9970	0
285	20231023	150800	19647060	9970	9970	9970	9970	0
286	20231023	150700	19647060	9970	9970	9970	9970	0
287	20231023	150600	19647060	9970	9970	9970	9970	0
288	20231023	150500	19647060	9970	9970	9970	9970	0
289	20231023	150400	19647060	9970	9970	9970	9970	0
290	20231023	150300	19647060	9970	9970	9970	9970	0
291	20231023	150200	19647060	9970	9970	9970	9970	0
292	20231023	150100	19647060	9970	9970	9970	9970	0
293	20231023	150000	19647060	9970	9970	9970	9970	1
294	20231023	145900	19637090	9980	9980	9980	9980	1
295	20231023	145800	19627110	9980	9980	9980	9980	0
296	20231023	145700	19627110	9980	9980	9980	9980	24
297	20231023	145600	19387590	9980	9980	9980	9980	0
298	20231023	145500	19387590	9980	9980	9980	9980	1
299	20231023	145400	19377610	10000	10000	10000	10000	0
300	20231023	145300	19377610	10000	10000	10000	10000	0
301	20231023	145200	19377610	10000	10000	10000	10000	0
302	20231023	145100	19377610	10000	10000	10000	10000	0
303	20231023	145000	19377610	10000	10000	10000	10000	0
304	20231023	144900	19377610	10000	9970	10000	9970	12
305	20231023	144800	19257900	9970	9970	9970	9970	0
306	20231023	144700	19257900	9970	9970	9970	9970	0
307	20231023	144600	19257900	9970	9970	9970	9970	1
308	20231023	144500	19247930	10000	10000	10000	10000	0
309	20231023	144400	19247930	10000	10000	10000	10000	0
310	20231023	144300	19247930	10000	10000	10000	10000	0
311	20231023	144200	19247930	10000	10000	10000	10000	0
312	20231023	144100	19247930	10000	10000	10000	10000	0
313	20231023	144000	19247930	10000	10000	10000	10000	0
314	20231023	143900	19247930	10000	10000	10000	10000	0
315	20231023	143800	19247930	10000	10000	10000	10000	0
316	20231023	143700	19247930	10000	10000	10000	10000	0
317	20231023	143600	19247930	10000	10000	10000	10000	0
318	20231023	143500	19247930	10000	10000	10000	10000	0
319	20231023	143400	19247930	10000	10000	10000	10000	0
320	20231023	143300	19247930	10000	10000	10000	10000	0
321	20231023	143200	19247930	10000	10000	10000	10000	0
322	20231023	143100	19247930	10000	10000	10000	10000	0
323	20231023	143000	19247930	10000	10000	10000	10000	0
324	20231023	142900	19247930	10000	10000	10000	10000	0
325	20231023	142800	19247930	10000	10000	10000	10000	0
326	20231023	142700	19247930	10000	10000	10000	10000	0
327	20231023	142600	19247930	10000	10000	10000	10000	0
328	20231023	142500	19247930	10000	10000	10000	10000	0
329	20231023	142400	19247930	10000	10000	10000	10000	0
330	20231023	142300	19247930	10000	10000	10000	10000	0
331	20231023	142200	19247930	10000	10000	10000	10000	0
332	20231023	142100	19247930	10000	10000	10000	10000	0
333	20231023	142000	19247930	10000	10000	10000	10000	0
334	20231023	141900	19247930	10000	10000	10000	10000	0
335	20231023	141800	19247930	10000	10000	10000	10000	0
336	20231023	141700	19247930	10000	10000	10000	10000	0
337	20231023	141600	19247930	10000	10000	10000	10000	0
338	20231023	141500	19247930	10000	10000	10000	10000	0
339	20231023	141400	19247930	10000	10000	10000	10000	0
340	20231023	141300	19247930	10000	9990	10000	9990	40
341	20231023	141200	18848260	9990	9990	9990	9990	0
342	20231023	141100	18848260	9990	9990	9990	9990	0
343	20231023	141000	18848260	9990	9990	9990	9990	0
344	20231023	140900	18848260	9990	9990	9990	9990	0
345	20231023	140800	18848260	9990	9990	9990	9990	0
346	20231023	140700	18848260	9990	9990	9990	9990	0
347	20231023	140600	18848260	9990	9990	9990	9990	0
348	20231023	140500	18848260	9990	9990	9990	9990	0
349	20231023	140400	18848260	9990	9990	9990	9990	0
350	20231023	140300	18848260	9990	9990	9990	9990	0
351	20231023	140200	18848260	9990	9990	9990	9990	0
352	20231023	140100	18848260	9990	9990	9990	9990	0
353	20231023	140000	18848260	9990	9990	9990	9990	0
354	20231023	135900	18848260	9990	9990	9990	9990	0
355	20231023	135800	18848260	9990	9990	9990	9990	0
356	20231023	135700	18848260	9990	9990	9990	9990	0
357	20231023	135600	18848260	9990	9990	9990	9990	0
358	20231023	135500	18848260	9990	9990	9990	9990	0
359	20231023	135400	18848260	9990	9990	9990	9990	0
360	20231023	135300	18848260	9990	9990	9990	9990	0
361	20231023	135200	18848260	9990	9990	9990	9990	0
362	20231023	135100	18848260	9990	9990	9990	9990	0
363	20231023	135000	18848260	9990	9990	9990	9990	0
364	20231023	134900	18848260	9990	9990	9990	9990	0
365	20231023	134800	18848260	9990	9990	9990	9990	0
366	20231023	134700	18848260	9990	9990	9990	9990	0
367	20231023	134600	18848260	9990	9990	9990	9990	0
368	20231023	134500	18848260	9990	9990	9990	9990	0
369	20231023	134400	18848260	9990	9990	9990	9990	0
370	20231023	134300	18848260	9990	9990	9990	9990	0
371	20231023	134200	18848260	9990	9990	9990	9990	0
372	20231023	134100	18848260	9990	9990	9990	9990	0
373	20231023	134000	18848260	9990	9900	9990	9900	215
374	20231023	133900	16719420	9900	9900	9900	9900	0
375	20231023	133800	16719420	9900	9900	9900	9900	0
376	20231023	133700	16719420	9900	9900	9900	9900	0
377	20231023	133600	16719420	9900	9900	9900	9900	0
378	20231023	133500	16719420	9900	9900	9900	9900	0
379	20231023	133400	16719420	9900	9900	9900	9900	0
380	20231023	133300	16719420	9900	9900	9900	9900	0
381	20231023	133200	16719420	9900	9900	9900	9900	0
382	20231023	133100	16719420	9900	9900	9900	9900	0
383	20231023	133000	16719420	9900	9900	9900	9900	0
384	20231023	132900	16719420	9900	9900	9900	9900	100
385	20231023	132800	15729420	9900	9900	9900	9900	0
386	20231023	132700	15729420	9900	9900	9900	9900	0
387	20231023	132600	15729420	9900	9900	9900	9900	0
388	20231023	132500	15729420	9900	9900	9900	9900	0
389	20231023	132400	15729420	9900	9900	9900	9900	0
390	20231023	132300	15729420	9900	9900	9900	9900	0
391	20231023	132200	15729420	9900	9900	9900	9900	0
392	20231023	132100	15729420	9900	9900	9900	9900	0
393	20231023	132000	15729420	9900	9890	9900	9890	20
394	20231023	131900	15531520	9900	9900	9900	9900	0
395	20231023	131800	15531520	9900	9900	9900	9900	0
396	20231023	131700	15531520	9900	9900	9900	9900	0
397	20231023	131600	15531520	9900	9900	9900	9900	0
398	20231023	131500	15531520	9900	9900	9900	9900	0
399	20231023	131400	15531520	9900	9900	9900	9900	0
400	20231023	131300	15531520	9900	9900	9900	9900	0
401	20231023	131200	15531520	9900	9900	9900	9900	0
402	20231023	131100	15531520	9900	9900	9900	9900	0
403	20231023	131000	15531520	9900	9900	9900	9900	0
404	20231023	130900	15531520	9900	9900	9900	9900	0
405	20231023	130800	15531520	9900	9900	9900	9900	0
406	20231023	130700	15531520	9900	9900	9900	9900	0
407	20231023	130600	15531520	9900	9900	9900	9900	0
408	20231023	130500	15531520	9900	9900	9900	9900	0
409	20231023	130400	15531520	9900	9900	9900	9900	0
410	20231023	130300	15531520	9900	9900	9900	9900	0
411	20231023	130200	15531520	9900	9900	9900	9900	1
412	20231023	130100	15521620	9780	9780	9780	9780	0
413	20231023	130000	15521620	9780	9780	9780	9780	0
414	20231023	125900	15521620	9780	9780	9780	9780	0
415	20231023	125800	15521620	9780	9780	9780	9780	0
416	20231023	125700	15521620	9780	9780	9780	9780	0
417	20231023	125600	15521620	9780	9780	9780	9780	0
418	20231023	125500	15521620	9780	9780	9780	9780	0
419	20231023	125400	15521620	9780	9780	9780	9780	0
420	20231023	125300	15521620	9780	9780	9780	9780	0
421	20231023	125200	15521620	9780	9780	9780	9780	473
422	20231023	125100	10895680	9780	9780	9780	9780	10
423	20231023	125000	10797880	9780	9780	9780	9780	0
424	20231023	124900	10797880	9780	9780	9780	9780	0
425	20231023	124800	10797880	9780	9780	9780	9780	0
426	20231023	124700	10797880	9780	9780	9780	9780	0
427	20231023	124600	10797880	9780	9780	9780	9780	4
428	20231023	124500	10758760	9780	9780	9780	9780	0
429	20231023	124400	10758760	9780	9780	9780	9780	0
430	20231023	124300	10758760	9780	9780	9780	9780	5
431	20231023	124200	10709860	9780	9780	9780	9780	0
432	20231023	124100	10709860	9780	9780	9780	9780	0
433	20231023	124000	10709860	9780	9780	9780	9780	10
434	20231023	123900	10612060	9780	9780	9780	9780	0
435	20231023	123800	10612060	9780	9780	9780	9780	0
436	20231023	123700	10612060	9780	9780	9780	9780	0
437	20231023	123600	10612060	9780	9780	9780	9780	20
438	20231023	123500	10416460	9780	9780	9780	9780	0
439	20231023	123400	10416460	9780	9780	9780	9780	0
440	20231023	123300	10416460	9780	9780	9780	9780	0
441	20231023	123200	10416460	9780	9780	9780	9780	0
442	20231023	123100	10416460	9780	9780	9780	9780	0
443	20231023	123000	10416460	9780	9780	9780	9780	0
444	20231023	122900	10416460	9780	9780	9780	9780	0
445	20231023	122800	10416460	9780	9780	9780	9780	0
446	20231023	122700	10416460	9780	9780	9780	9780	0
447	20231023	122600	10416460	9780	9780	9780	9780	0
448	20231023	122500	10416460	9780	9780	9780	9780	2
449	20231023	122400	10396900	9780	9780	9780	9780	12
450	20231023	122300	10279540	9780	9780	9780	9780	1
451	20231023	122200	10269760	9780	9780	9780	9780	0
452	20231023	122100	10269760	9780	9780	9780	9780	0
453	20231023	122000	10269760	9780	9780	9780	9780	0
454	20231023	121900	10269760	9780	9780	9780	9780	5
455	20231023	121800	10220860	9780	9780	9780	9780	100
456	20231023	121700	9242860	9780	9780	9780	9780	50
457	20231023	121600	8753860	9780	9780	9780	9780	0
458	20231023	121500	8753860	9780	9780	9780	9780	0
459	20231023	121400	8753860	9780	9780	9780	9780	0
460	20231023	121300	8753860	9780	9780	9780	9780	70
461	20231023	121200	8069260	9780	9780	9780	9780	90
462	20231023	121100	7189060	9800	9800	9800	9800	0
463	20231023	121000	7189060	9800	9800	9800	9800	0
464	20231023	120900	7189060	9800	9800	9800	9800	0
465	20231023	120800	7189060	9800	9800	9800	9800	0
466	20231023	120700	7189060	9800	9800	9800	9800	0
467	20231023	120600	7189060	9800	9800	9800	9800	0
468	20231023	120500	7189060	9800	9800	9800	9800	0
469	20231023	120400	7189060	9800	9800	9800	9800	0
470	20231023	120300	7189060	9800	9890	9890	9800	600
471	20231023	120200	1304590	9900	9900	9900	9900	0
472	20231023	120100	1304590	9900	9900	9900	9900	0
473	20231023	120000	1304590	9900	9900	9900	9900	0
474	20231023	115900	1304590	9900	9900	9900	9900	0
475	20231023	115800	1304590	9900	9900	9900	9900	0
476	20231023	115700	1304590	9900	9900	9900	9900	0
477	20231023	115600	1304590	9900	9900	9900	9900	0
478	20231023	115500	1304590	9900	9900	9900	9900	0
479	20231023	115400	1304590	9900	9900	9900	9900	0
480	20231023	115300	1304590	9900	9900	9900	9900	0
481	20231023	115200	1304590	9900	9900	9900	9900	0
482	20231023	115100	1304590	9900	9900	9900	9900	0
483	20231023	115000	1304590	9900	9900	9900	9900	0
484	20231023	114900	1304590	9900	9900	9900	9900	0
485	20231023	114800	1304590	9900	9960	9960	9900	43
486	20231023	114700	878460	9970	9970	9970	9970	4
487	20231023	114600	838580	9980	9980	9980	9980	25
488	20231023	114500	589080	9990	9990	9990	9990	0
489	20231023	114400	589080	9990	9990	9990	9990	0
490	20231023	114300	589080	9990	9990	9990	9990	0
491	20231023	114200	589080	9990	9990	9990	9990	0
492	20231023	114100	589080	9990	9990	9990	9990	0
493	20231023	114000	589080	9990	9990	9990	9990	0
494	20231023	113900	589080	9990	9990	9990	9990	0
495	20231023	113800	589080	9990	9990	9990	9990	0
496	20231023	113700	589080	9990	9990	9990	9990	0
497	20231023	113600	589080	9990	9990	9990	9990	0
498	20231023	113500	589080	9990	9990	9990	9990	0
499	20231023	113400	589080	9990	9990	9990	9990	0
500	20231023	113300	589080	9990	9990	9990	9990	0
501	20231023	113200	589080	9990	9990	9990	9990	0
502	20231023	113100	589080	9990	9990	9990	9990	0
503	20231023	113000	589080	9990	9990	9990	9990	0
504	20231023	112900	589080	9990	9990	9990	9990	0
505	20231023	112800	589080	9990	9990	9990	9990	0
506	20231023	112700	589080	9990	9990	9990	9990	0
507	20231023	112600	589080	9990	9990	9990	9990	0
508	20231023	112500	589080	9990	9990	9990	9990	0
509	20231023	112400	589080	9990	9990	9990	9990	0
510	20231023	112300	589080	9990	9990	9990	9990	0
511	20231023	112200	589080	9990	9990	9990	9990	0
512	20231023	112100	589080	9990	9990	9990	9990	0
513	20231023	112000	589080	9990	9990	9990	9990	0
514	20231023	111900	589080	9990	9990	9990	9990	0
515	20231023	111800	589080	9990	9990	9990	9990	0
516	20231023	111700	589080	9990	9990	9990	9990	0
517	20231023	111600	589080	9990	9990	9990	9990	0
518	20231023	111500	589080	9990	9990	9990	9990	0
519	20231023	111400	589080	9990	9990	9990	9990	0
520	20231023	111300	589080	9990	9990	9990	9990	0
521	20231023	111200	589080	9990	9990	9990	9990	0
522	20231023	111100	589080	9990	9990	9990	9990	0
523	20231023	111000	589080	9990	9990	9990	9990	0
524	20231023	110900	589080	9990	9990	9990	9990	0
525	20231023	110800	589080	9990	9990	9990	9990	0
526	20231023	110700	589080	9990	9990	9990	9990	0
527	20231023	110600	589080	9990	9990	9990	9990	0
528	20231023	110500	589080	9990	9990	9990	9990	0
529	20231023	110400	589080	9990	9990	9990	9990	0
530	20231023	110300	589080	9990	9990	9990	9990	0
531	20231023	110200	589080	9990	9990	9990	9990	0
532	20231023	110100	589080	9990	9990	9990	9990	0
533	20231023	110000	589080	9990	9990	9990	9990	0
534	20231023	105900	589080	9990	9990	9990	9990	0
535	20231023	105800	589080	9990	9990	9990	9990	0
536	20231023	105700	589080	9990	9990	9990	9990	0
537	20231023	105600	589080	9990	9990	9990	9990	0
538	20231023	105500	589080	9990	9990	9990	9990	0
539	20231023	105400	589080	9990	9990	9990	9990	0
540	20231023	105300	589080	9990	9990	9990	9990	0
541	20231023	105200	589080	9990	9990	9990	9990	0
542	20231023	105100	589080	9990	9990	9990	9990	0
543	20231023	105000	589080	9990	9990	9990	9990	5
544	20231023	104900	539130	9990	9990	9990	9990	0
545	20231023	104800	539130	9990	9990	9990	9990	0
546	20231023	104700	539130	9990	9990	9990	9990	0
547	20231023	104600	539130	9990	9990	9990	9990	0
548	20231023	104500	539130	9990	9990	9990	9990	0
549	20231023	104400	539130	9990	9990	9990	9990	0
550	20231023	104300	539130	9990	9990	9990	9990	1
551	20231023	104200	529140	9990	9990	9990	9990	19
552	20231023	104100	339330	9980	9990	9990	9980	7
553	20231023	104000	269420	9990	9990	9990	9990	0
554	20231023	103900	269420	9990	9990	9990	9990	0
555	20231023	103800	269420	9990	9990	9990	9990	5
556	20231023	103700	219470	9990	9990	9990	9990	0
557	20231023	103600	219470	9990	9990	9990	9990	0
558	20231023	103500	219470	9990	9990	9990	9990	0
559	20231023	103400	219470	9990	9990	9990	9990	0
560	20231023	103300	219470	9990	9990	9990	9990	1
561	20231023	103200	209480	9990	9990	9990	9990	0
562	20231023	103100	209480	9990	9990	9990	9990	0
563	20231023	103000	209480	9990	9990	9990	9990	0
564	20231023	102900	209480	9990	9990	9990	9990	2
565	20231023	102800	189500	10000	10000	10000	10000	0
566	20231023	102700	189500	10000	10000	10000	10000	0
567	20231023	102600	189500	10000	10000	10000	10000	0
568	20231023	102500	189500	10000	10000	10000	10000	2
569	20231023	102400	169500	10000	10000	10000	10000	0
570	20231023	102300	169500	10000	10000	10000	10000	0
571	20231023	102200	169500	10000	10000	10000	10000	0
572	20231023	102100	169500	10000	10000	10000	10000	0
573	20231023	102000	169500	10000	10000	10000	10000	0
574	20231023	101900	169500	10000	10000	10000	10000	1
575	20231023	101800	159500	10000	10000	10000	10000	0
576	20231023	101700	159500	10000	10000	10000	10000	0
577	20231023	101600	159500	10000	10000	10000	10000	0
578	20231023	101500	159500	10000	10000	10000	10000	0
579	20231023	101400	159500	10000	10000	10000	10000	0
580	20231023	101300	159500	10000	10000	10000	10000	0
581	20231023	101200	159500	10000	10000	10000	10000	0
582	20231023	101100	159500	10000	10000	10000	10000	0
583	20231023	101000	159500	10000	10000	10000	10000	0
584	20231023	100900	159500	10000	10000	10000	10000	0
585	20231023	100800	159500	10000	10000	10000	10000	0
586	20231023	100700	159500	10000	10000	10000	10000	0
587	20231023	100600	159500	10000	10000	10000	10000	0
588	20231023	100500	159500	10000	10000	10000	10000	0
589	20231023	100400	159500	10000	10000	10000	10000	0
590	20231023	100300	159500	10000	10000	10000	10000	0
591	20231023	100200	159500	10000	10000	10000	10000	0
592	20231023	100100	159500	10000	10000	10000	10000	0
593	20231023	100000	159500	10000	10000	10000	10000	0
594	20231023	095900	159500	10000	10000	10000	10000	0
595	20231023	095800	159500	10000	10000	10000	10000	0
596	20231023	095700	159500	10000	10000	10000	10000	0
597	20231023	095600	159500	10000	10000	10000	10000	0
598	20231023	095500	159500	10000	10000	10000	10000	0
599	20231023	095400	159500	10000	10000	10000	10000	0
600	20231023	095300	159500	10000	10000	10000	10000	1
601	20231023	095200	149500	10000	10000	10000	10000	0
602	20231023	095100	149500	10000	10000	10000	10000	0
603	20231023	095000	149500	10000	10000	10000	10000	0
604	20231023	094900	149500	10000	10000	10000	10000	0
605	20231023	094800	149500	10000	10000	10000	10000	0
606	20231023	094700	149500	10000	10000	10000	10000	0
607	20231023	094600	149500	10000	10000	10000	10000	0
608	20231023	094500	149500	10000	10000	10000	10000	0
609	20231023	094400	149500	10000	10000	10000	10000	3
610	20231023	094300	119500	10010	10010	10010	10010	0
611	20231023	094200	119500	10010	10010	10010	10010	0
612	20231023	094100	119500	10010	10010	10010	10010	0
613	20231023	094000	119500	10010	10010	10010	10010	0
614	20231023	093900	119500	10010	10010	10010	10010	0
615	20231023	093800	119500	10010	10010	10010	10010	0
616	20231023	093700	119500	10010	10010	10010	10010	0
617	20231023	093600	119500	10010	10010	10010	10010	0
618	20231023	093500	119500	10010	10010	10010	10010	0
619	20231023	093400	119500	10010	10010	10010	10010	0
620	20231023	093300	119500	10010	10010	10010	10010	0
621	20231023	093200	119500	10010	10010	10010	10010	0
622	20231023	093100	119500	10010	10010	10010	10010	0
623	20231023	093000	119500	10010	10010	10010	10010	0
624	20231023	092900	119500	10010	10010	10010	10010	0
625	20231023	092800	119500	10010	10010	10010	10010	0
626	20231023	092700	119500	10010	10010	10010	10010	0
627	20231023	092600	119500	10010	10010	10010	10010	0
628	20231023	092500	119500	10010	10010	10010	10010	0
629	20231023	092400	119500	10010	10010	10010	10010	0
630	20231023	092300	119500	10010	10010	10010	10010	0
631	20231023	092200	119500	10010	10010	10010	10010	0
632	20231023	092100	119500	10010	10010	10010	10010	0
633	20231023	092000	119500	10010	10010	10010	10010	6
634	20231023	091900	59440	9810	9810	9810	9810	0
635	20231023	091800	59440	9810	9810	9810	9810	0
636	20231023	091700	59440	9810	9810	9810	9810	4
637	20231023	091600	20200	10100	10100	10100	10100	0
638	20231023	091500	20200	10100	10100	10100	10100	0
639	20231023	091400	20200	10100	10100	10100	10100	0
640	20231023	091300	20200	10100	10100	10100	10100	0
641	20231023	091200	20200	10100	10100	10100	10100	0
642	20231023	091100	20200	10100	10100	10100	10100	0
643	20231023	091000	20200	10100	10100	10100	10100	0
644	20231023	090900	20200	10100	10100	10100	10100	0
645	20231023	090800	20200	10100	10100	10100	10100	0
646	20231023	090700	20200	10100	10100	10100	10100	0
647	20231023	090600	20200	10100	10100	10100	10100	0
648	20231023	090500	20200	10100	10100	10100	10100	0
649	20231023	090400	20200	10100	10100	10100	10100	0
650	20231023	090300	20200	10100	10100	10100	10100	0
651	20231023	090200	20200	10100	10100	10100	10100	0
652	20231023	090100	20200	10100	10100	10100	10100	0
653	20231023	090000	20200	10100	10100	10100	10100	2