KissMeData/078000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193600	51949030	10000	10000	10000	10000	125
3	20231023	193500	51949030	10000	10000	10000	10000	0
4	20231023	193400	51949030	10000	10000	10000	10000	0
5	20231023	193300	51949030	10000	10000	10000	10000	0
6	20231023	193200	51949030	10000	10000	10000	10000	0
7	20231023	193100	51949030	10000	10000	10000	10000	0
8	20231023	193000	51949030	10000	10000	10000	10000	0
9	20231023	192900	51949030	10000	10000	10000	10000	0
10	20231023	192800	51949030	10000	10000	10000	10000	0
11	20231023	192700	51949030	10000	10000	10000	10000	0
12	20231023	192600	51949030	10000	10000	10000	10000	0
13	20231023	192500	51949030	10000	10000	10000	10000	0
14	20231023	192400	51949030	10000	10000	10000	10000	0
15	20231023	192300	51949030	10000	10000	10000	10000	0
16	20231023	192200	51949030	10000	10000	10000	10000	0
17	20231023	192100	51949030	10000	10000	10000	10000	0
18	20231023	192000	51949030	10000	10000	10000	10000	0
19	20231023	191900	51949030	10000	10000	10000	10000	0
20	20231023	191800	51949030	10000	10000	10000	10000	0
21	20231023	191700	51949030	10000	10000	10000	10000	0
22	20231023	191600	51949030	10000	10000	10000	10000	0
23	20231023	191500	51949030	10000	10000	10000	10000	0
24	20231023	191400	51949030	10000	10000	10000	10000	0
25	20231023	191300	51949030	10000	10000	10000	10000	0
26	20231023	191200	51949030	10000	10000	10000	10000	0
27	20231023	191100	51949030	10000	10000	10000	10000	0
28	20231023	191000	51949030	10000	10000	10000	10000	0
29	20231023	190900	51949030	10000	10000	10000	10000	0
30	20231023	190800	51949030	10000	10000	10000	10000	0
31	20231023	190700	51949030	10000	10000	10000	10000	0
32	20231023	190600	51949030	10000	10000	10000	10000	125
33	20231023	190500	51949030	10000	10000	10000	10000	0
34	20231023	190400	51949030	10000	10000	10000	10000	0
35	20231023	190300	51949030	10000	10000	10000	10000	0
36	20231023	190200	51949030	10000	10000	10000	10000	0
37	20231023	190100	51949030	10000	10000	10000	10000	0
38	20231023	190000	51949030	10000	10000	10000	10000	0
39	20231023	185900	51949030	10000	10000	10000	10000	0
40	20231023	185800	51949030	10000	10000	10000	10000	0
41	20231023	185700	51949030	10000	10000	10000	10000	0
42	20231023	185600	51949030	10000	10000	10000	10000	0
43	20231023	185500	51949030	10000	10000	10000	10000	0
44	20231023	185400	51949030	10000	10000	10000	10000	0
45	20231023	185300	51949030	10000	10000	10000	10000	0
46	20231023	185200	51949030	10000	10000	10000	10000	0
47	20231023	185100	51949030	10000	10000	10000	10000	0
48	20231023	185000	51949030	10000	10000	10000	10000	0
49	20231023	184900	51949030	10000	10000	10000	10000	0
50	20231023	184800	51949030	10000	10000	10000	10000	0
51	20231023	184700	51949030	10000	10000	10000	10000	0
52	20231023	184600	51949030	10000	10000	10000	10000	0
53	20231023	184500	51949030	10000	10000	10000	10000	0
54	20231023	184400	51949030	10000	10000	10000	10000	0
55	20231023	184300	51949030	10000	10000	10000	10000	0
56	20231023	184200	51949030	10000	10000	10000	10000	0
57	20231023	184100	51949030	10000	10000	10000	10000	0
58	20231023	184000	51949030	10000	10000	10000	10000	0
59	20231023	183900	51949030	10000	10000	10000	10000	0
60	20231023	183800	51949030	10000	10000	10000	10000	0
61	20231023	183700	51949030	10000	10000	10000	10000	0
62	20231023	183600	51949030	10000	10000	10000	10000	125
63	20231023	183500	51949030	10000	10000	10000	10000	0
64	20231023	183400	51949030	10000	10000	10000	10000	0
65	20231023	183300	51949030	10000	10000	10000	10000	0
66	20231023	183200	51949030	10000	10000	10000	10000	0
67	20231023	183100	51949030	10000	10000	10000	10000	0
68	20231023	183000	51949030	10000	10000	10000	10000	0
69	20231023	182900	51949030	10000	10000	10000	10000	0
70	20231023	182800	51949030	10000	10000	10000	10000	0
71	20231023	182700	51949030	10000	10000	10000	10000	0
72	20231023	182600	51949030	10000	10000	10000	10000	0
73	20231023	182500	51949030	10000	10000	10000	10000	0
74	20231023	182400	51949030	10000	10000	10000	10000	0
75	20231023	182300	51949030	10000	10000	10000	10000	0
76	20231023	182200	51949030	10000	10000	10000	10000	0
77	20231023	182100	51949030	10000	10000	10000	10000	0
78	20231023	182000	51949030	10000	10000	10000	10000	0
79	20231023	181900	51949030	10000	10000	10000	10000	0
80	20231023	181800	51949030	10000	10000	10000	10000	0
81	20231023	181700	51949030	10000	10000	10000	10000	0
82	20231023	181600	51949030	10000	10000	10000	10000	0
83	20231023	181500	51949030	10000	10000	10000	10000	0
84	20231023	181400	51949030	10000	10000	10000	10000	0
85	20231023	181300	51949030	10000	10000	10000	10000	0
86	20231023	181200	51949030	10000	10000	10000	10000	0
87	20231023	181100	51949030	10000	10000	10000	10000	0
88	20231023	181000	51949030	10000	10000	10000	10000	0
89	20231023	180900	51949030	10000	10000	10000	10000	0
90	20231023	180800	51949030	10000	10000	10000	10000	0
91	20231023	180700	51949030	10000	10000	10000	10000	0
92	20231023	180600	51949030	10000	10000	10000	10000	125
93	20231023	180500	51949030	10000	10000	10000	10000	0
94	20231023	180400	51949030	10000	10000	10000	10000	0
95	20231023	180300	51949030	10000	10000	10000	10000	0
96	20231023	180200	51949030	10000	10000	10000	10000	0
97	20231023	180100	51949030	10000	10000	10000	10000	0
98	20231023	180000	51949030	10000	10000	10000	10000	0
99	20231023	175900	51949030	10000	10000	10000	10000	0
100	20231023	175800	51949030	10000	10000	10000	10000	0
101	20231023	175700	51949030	10000	10000	10000	10000	0
102	20231023	175600	51949030	10000	10000	10000	10000	0
103	20231023	175500	51949030	10000	10000	10000	10000	0
104	20231023	175400	51949030	10000	10000	10000	10000	0
105	20231023	175300	51949030	10000	10000	10000	10000	0
106	20231023	175200	51949030	10000	10000	10000	10000	0
107	20231023	175100	51949030	10000	10000	10000	10000	0
108	20231023	175000	51949030	10000	10000	10000	10000	0
109	20231023	174900	51949030	10000	10000	10000	10000	0
110	20231023	174800	51949030	10000	10000	10000	10000	0
111	20231023	174700	51949030	10000	10000	10000	10000	0
112	20231023	174600	51949030	10000	10000	10000	10000	0
113	20231023	174500	51949030	10000	10000	10000	10000	0
114	20231023	174400	51949030	10000	10000	10000	10000	0
115	20231023	174300	51949030	10000	10000	10000	10000	0
116	20231023	174200	51949030	10000	10000	10000	10000	0
117	20231023	174100	51949030	10000	10000	10000	10000	0
118	20231023	174000	51949030	10000	10000	10000	10000	0
119	20231023	173900	51949030	10000	10000	10000	10000	0
120	20231023	173800	51949030	10000	10000	10000	10000	0
121	20231023	173700	51949030	10000	10000	10000	10000	0
122	20231023	173600	51949030	10000	10000	10000	10000	125
123	20231023	173500	51949030	10000	10000	10000	10000	0
124	20231023	173400	51949030	10000	10000	10000	10000	0
125	20231023	173300	51949030	10000	10000	10000	10000	0
126	20231023	173200	51949030	10000	10000	10000	10000	0
127	20231023	173100	51949030	10000	10000	10000	10000	0
128	20231023	173000	51949030	10000	10000	10000	10000	0
129	20231023	172900	51949030	10000	10000	10000	10000	0
130	20231023	172800	51949030	10000	10000	10000	10000	0
131	20231023	172700	51949030	10000	10000	10000	10000	0
132	20231023	172600	51949030	10000	10000	10000	10000	0
133	20231023	172500	51949030	10000	10000	10000	10000	0
134	20231023	172400	51949030	10000	10000	10000	10000	0
135	20231023	172300	51949030	10000	10000	10000	10000	0
136	20231023	172200	51949030	10000	10000	10000	10000	0
137	20231023	172100	51949030	10000	10000	10000	10000	0
138	20231023	172000	51949030	10000	10000	10000	10000	0
139	20231023	171900	51949030	10000	10000	10000	10000	0
140	20231023	171800	51949030	10000	10000	10000	10000	0
141	20231023	171700	51949030	10000	10000	10000	10000	0
142	20231023	171600	51949030	10000	10000	10000	10000	0
143	20231023	171500	51949030	10000	10000	10000	10000	0
144	20231023	171400	51949030	10000	10000	10000	10000	0
145	20231023	171300	51949030	10000	10000	10000	10000	0
146	20231023	171200	51949030	10000	10000	10000	10000	0
147	20231023	171100	51949030	10000	10000	10000	10000	0
148	20231023	171000	51949030	10000	10000	10000	10000	0
149	20231023	170900	51949030	10000	10000	10000	10000	0
150	20231023	170800	51949030	10000	10000	10000	10000	0
151	20231023	170700	51949030	10000	10000	10000	10000	0
152	20231023	170600	51949030	10000	10000	10000	10000	125
153	20231023	170500	51949030	10000	10000	10000	10000	0
154	20231023	170400	51949030	10000	10000	10000	10000	0
155	20231023	170300	51949030	10000	10000	10000	10000	0
156	20231023	170200	51949030	10000	10000	10000	10000	0
157	20231023	170100	51949030	10000	10000	10000	10000	0
158	20231023	170000	51949030	10000	10000	10000	10000	0
159	20231023	165900	51949030	10000	10000	10000	10000	0
160	20231023	165800	51949030	10000	10000	10000	10000	0
161	20231023	165700	51949030	10000	10000	10000	10000	0
162	20231023	165600	51949030	10000	10000	10000	10000	0
163	20231023	165500	51949030	10000	10000	10000	10000	0
164	20231023	165400	51949030	10000	10000	10000	10000	0
165	20231023	165300	51949030	10000	10000	10000	10000	0
166	20231023	165200	51949030	10000	10000	10000	10000	0
167	20231023	165100	51949030	10000	10000	10000	10000	0
168	20231023	165000	51949030	10000	10000	10000	10000	0
169	20231023	164900	51949030	10000	10000	10000	10000	0
170	20231023	164800	51949030	10000	10000	10000	10000	0
171	20231023	164700	51949030	10000	10000	10000	10000	0
172	20231023	164600	51949030	10000	10000	10000	10000	0
173	20231023	164500	51949030	10000	10000	10000	10000	0
174	20231023	164400	51949030	10000	10000	10000	10000	0
175	20231023	164300	51949030	10000	10000	10000	10000	0
176	20231023	164200	51949030	10000	10000	10000	10000	0
177	20231023	164100	51949030	10000	10000	10000	10000	0
178	20231023	164000	51949030	10000	10000	10000	10000	0
179	20231023	163900	51949030	10000	10000	10000	10000	0
180	20231023	163800	51949030	10000	10000	10000	10000	0
181	20231023	163700	51949030	10000	10000	10000	10000	0
182	20231023	163600	51949030	10000	10000	10000	10000	125
183	20231023	163500	51949030	10000	10000	10000	10000	0
184	20231023	163400	51949030	10000	10000	10000	10000	0
185	20231023	163300	51949030	10000	10000	10000	10000	0
186	20231023	163200	51949030	10000	10000	10000	10000	0
187	20231023	163100	51949030	10000	10000	10000	10000	0
188	20231023	163000	51949030	10000	10000	10000	10000	0
189	20231023	162900	51949030	10000	10000	10000	10000	0
190	20231023	162800	51949030	10000	10000	10000	10000	0
191	20231023	162700	51949030	10000	10000	10000	10000	0
192	20231023	162600	51949030	10000	10000	10000	10000	0
193	20231023	162500	51949030	10000	10000	10000	10000	0
194	20231023	162400	51949030	10000	10000	10000	10000	0
195	20231023	162300	51949030	10000	10000	10000	10000	0
196	20231023	162200	51949030	10000	10000	10000	10000	0
197	20231023	162100	51949030	10000	10000	10000	10000	0
198	20231023	162000	51949030	10000	10000	10000	10000	0
199	20231023	161900	51949030	10000	10000	10000	10000	0
200	20231023	161800	51949030	10000	10000	10000	10000	0
201	20231023	161700	51949030	10000	10000	10000	10000	0
202	20231023	161600	51949030	10000	10000	10000	10000	0
203	20231023	161500	51949030	10000	10000	10000	10000	0
204	20231023	161400	51949030	10000	10000	10000	10000	0
205	20231023	161300	51949030	10000	10000	10000	10000	0
206	20231023	161200	51949030	10000	10000	10000	10000	0
207	20231023	161100	51949030	10000	10000	10000	10000	0
208	20231023	161000	51949030	10000	10000	10000	10000	0
209	20231023	160900	51949030	10000	10000	10000	10000	0
210	20231023	160800	51949030	10000	10000	10000	10000	0
211	20231023	160700	51949030	10000	10000	10000	10000	0
212	20231023	160600	51949030	10000	10000	10000	10000	125
213	20231023	160500	51949030	10000	10000	10000	10000	0
214	20231023	160400	51949030	10000	10000	10000	10000	0
215	20231023	160300	51949030	10000	10000	10000	10000	0
216	20231023	160200	51949030	10000	10000	10000	10000	0
217	20231023	160100	51949030	10000	10000	10000	10000	0
218	20231023	160000	51949030	10000	10000	10000	10000	0
219	20231023	155900	51949030	10000	10000	10000	10000	0
220	20231023	155800	51949030	10000	10000	10000	10000	0
221	20231023	155700	51949030	10000	10000	10000	10000	0
222	20231023	155600	51949030	10000	10000	10000	10000	0
223	20231023	155500	51949030	10000	10000	10000	10000	0
224	20231023	155400	51949030	10000	10000	10000	10000	0
225	20231023	155300	51949030	10000	10000	10000	10000	0
226	20231023	155200	51949030	10000	10000	10000	10000	0
227	20231023	155100	51949030	10000	10000	10000	10000	0
228	20231023	155000	51949030	10000	10000	10000	10000	0
229	20231023	154900	51949030	10000	10000	10000	10000	0
230	20231023	154800	51949030	10000	10000	10000	10000	0
231	20231023	154700	51949030	10000	10000	10000	10000	0
232	20231023	154600	51949030	10000	10000	10000	10000	0
233	20231023	154500	51949030	10000	10000	10000	10000	0
234	20231023	154400	51949030	10000	10000	10000	10000	0
235	20231023	154300	51949030	10000	10000	10000	10000	0
236	20231023	154200	51949030	10000	10000	10000	10000	0
237	20231023	154100	51949030	10000	10000	10000	10000	0
238	20231023	154000	51949030	10000	10000	10000	10000	0
239	20231023	153900	51949030	10000	10000	10000	10000	0
240	20231023	153800	51949030	10000	10000	10000	10000	0
241	20231023	153700	51949030	10000	10000	10000	10000	0
242	20231023	153600	51949030	10000	10000	10000	10000	125
243	20231023	153500	51949030	10000	10000	10000	10000	0
244	20231023	153400	51949030	10000	10000	10000	10000	0
245	20231023	153300	51949030	10000	10000	10000	10000	0
246	20231023	153200	51949030	10000	10000	10000	10000	0
247	20231023	153100	51949030	10000	10000	10000	10000	0
248	20231023	153000	51949030	10000	10000	10000	10000	125
249	20231023	152900	50699030	10000	10000	10000	10000	0
250	20231023	152800	50699030	10000	10000	10000	10000	0
251	20231023	152700	50699030	10000	10000	10000	10000	0
252	20231023	152600	50699030	10000	10000	10000	10000	0
253	20231023	152500	50699030	10000	10000	10000	10000	0
254	20231023	152400	50699030	10000	10000	10000	10000	0
255	20231023	152300	50699030	10000	10000	10000	10000	0
256	20231023	152200	50699030	10000	10000	10000	10000	0
257	20231023	152100	50699030	10000	10000	10000	10000	0
258	20231023	152000	50699030	10000	10000	10000	10000	0
259	20231023	151900	50699030	10000	10000	10000	10000	1
260	20231023	151800	50689030	10000	9990	10000	9990	49
261	20231023	151700	50199040	9920	9930	9930	9920	54
262	20231023	151600	49663050	9950	9950	9950	9950	10
263	20231023	151500	49563550	9930	9930	9930	9930	0
264	20231023	151400	49563550	9930	9930	9930	9930	0
265	20231023	151300	49563550	9930	9930	9930	9930	0
266	20231023	151200	49563550	9930	9930	9930	9930	0
267	20231023	151100	49563550	9930	9930	9930	9930	10
268	20231023	151000	49464250	9930	9930	9930	9930	1
269	20231023	150900	49454320	9950	9950	9950	9950	0
270	20231023	150800	49454320	9950	9950	9950	9950	3
271	20231023	150700	49424470	9940	9940	9940	9940	0
272	20231023	150600	49424470	9940	9950	9950	9940	25
273	20231023	150500	49175950	9950	9950	9950	9950	0
274	20231023	150400	49175950	9950	9950	9950	9950	0
275	20231023	150300	49175950	9950	9950	9950	9950	0
276	20231023	150200	49175950	9950	9940	9950	9940	19
277	20231023	150100	48987010	9940	9940	9940	9940	0
278	20231023	150000	48987010	9940	9940	9940	9940	0
279	20231023	145900	48987010	9940	9940	9940	9940	0
280	20231023	145800	48987010	9940	9940	9940	9940	0
281	20231023	145700	48987010	9940	9940	9940	9940	0
282	20231023	145600	48987010	9940	9940	9940	9940	0
283	20231023	145500	48987010	9940	9940	9940	9940	0
284	20231023	145400	48987010	9940	9940	9940	9940	0
285	20231023	145300	48987010	9940	9940	9940	9940	5
286	20231023	145200	48937310	9960	9960	9960	9960	0
287	20231023	145100	48937310	9960	9960	9960	9960	12
288	20231023	145000	48817790	9960	9960	9960	9960	2
289	20231023	144900	48797870	9960	9960	9960	9960	0
290	20231023	144800	48797870	9960	9950	9960	9950	11
291	20231023	144700	48688410	9930	9930	9930	9930	0
292	20231023	144600	48688410	9930	9930	9930	9930	0
293	20231023	144500	48688410	9930	9930	9930	9930	0
294	20231023	144400	48688410	9930	9930	9930	9930	0
295	20231023	144300	48688410	9930	9930	9930	9930	0
296	20231023	144200	48688410	9930	9930	9930	9930	0
297	20231023	144100	48688410	9930	9930	9930	9930	0
298	20231023	144000	48688410	9930	9930	9930	9930	0
299	20231023	143900	48688410	9930	9930	9930	9930	0
300	20231023	143800	48688410	9930	9930	9930	9930	0
301	20231023	143700	48688410	9930	9930	9930	9930	0
302	20231023	143600	48688410	9930	9930	9930	9930	0
303	20231023	143500	48688410	9930	9930	9930	9930	0
304	20231023	143400	48688410	9930	9930	9930	9930	0
305	20231023	143300	48688410	9930	9930	9930	9930	0
306	20231023	143200	48688410	9930	9930	9930	9930	0
307	20231023	143100	48688410	9930	9930	9930	9930	0
308	20231023	143000	48688410	9930	9930	9930	9930	0
309	20231023	142900	48688410	9930	9930	9930	9930	0
310	20231023	142800	48688410	9930	9930	9930	9930	0
311	20231023	142700	48688410	9930	9930	9930	9930	0
312	20231023	142600	48688410	9930	9930	9930	9930	0
313	20231023	142500	48688410	9930	9930	9930	9930	0
314	20231023	142400	48688410	9930	9930	9930	9930	0
315	20231023	142300	48688410	9930	9930	9930	9930	0
316	20231023	142200	48688410	9930	9930	9930	9930	0
317	20231023	142100	48688410	9930	9930	9930	9930	0
318	20231023	142000	48688410	9930	9930	9930	9930	0
319	20231023	141900	48688410	9930	9930	9930	9930	0
320	20231023	141800	48688410	9930	9930	9930	9930	0
321	20231023	141700	48688410	9930	9930	9930	9930	0
322	20231023	141600	48688410	9930	9930	9930	9930	0
323	20231023	141500	48688410	9930	9930	9930	9930	0
324	20231023	141400	48688410	9930	9960	9960	9930	6
325	20231023	141300	48628740	9960	9960	9960	9960	0
326	20231023	141200	48628740	9960	9960	9960	9960	0
327	20231023	141100	48628740	9960	9960	9960	9960	6
328	20231023	141000	48568980	9940	9980	9980	9940	72
329	20231023	140900	47853150	9960	9960	9960	9960	0
330	20231023	140800	47853150	9960	9960	9960	9960	0
331	20231023	140700	47853150	9960	9960	9960	9960	0
332	20231023	140600	47853150	9960	9960	9960	9960	0
333	20231023	140500	47853150	9960	9960	9960	9960	0
334	20231023	140400	47853150	9960	9960	9960	9960	0
335	20231023	140300	47853150	9960	9960	9960	9960	0
336	20231023	140200	47853150	9960	9960	9960	9960	0
337	20231023	140100	47853150	9960	9960	9960	9960	0
338	20231023	140000	47853150	9960	9960	9960	9960	0
339	20231023	135900	47853150	9960	9960	9960	9960	0
340	20231023	135800	47853150	9960	9960	9960	9960	0
341	20231023	135700	47853150	9960	9960	9960	9960	0
342	20231023	135600	47853150	9960	9960	9960	9960	0
343	20231023	135500	47853150	9960	9960	9960	9960	0
344	20231023	135400	47853150	9960	9960	9960	9960	0
345	20231023	135300	47853150	9960	9960	9960	9960	3
346	20231023	135200	47823270	9990	9990	9990	9990	0
347	20231023	135100	47823270	9990	9990	9990	9990	3
348	20231023	135000	47793300	9990	9990	9990	9990	0
349	20231023	134900	47793300	9990	9990	9990	9990	0
350	20231023	134800	47793300	9990	9990	9990	9990	0
351	20231023	134700	47793300	9990	9990	9990	9990	0
352	20231023	134600	47793300	9990	9990	9990	9990	0
353	20231023	134500	47793300	9990	9990	9990	9990	0
354	20231023	134400	47793300	9990	9990	9990	9990	0
355	20231023	134300	47793300	9990	9990	9990	9990	25
356	20231023	134200	47543550	9990	9990	9990	9990	2
357	20231023	134100	47523570	10000	10000	10000	10000	16
358	20231023	134000	47363570	10000	10000	10000	10000	3
359	20231023	133900	47333570	10000	10000	10000	10000	0
360	20231023	133800	47333570	10000	10000	10000	10000	0
361	20231023	133700	47333570	10000	10000	10000	10000	0
362	20231023	133600	47333570	10000	10000	10000	10000	0
363	20231023	133500	47333570	10000	10000	10000	10000	0
364	20231023	133400	47333570	10000	10000	10000	10000	0
365	20231023	133300	47333570	10000	10000	10000	10000	1
366	20231023	133200	47323570	9990	9990	9990	9990	1
367	20231023	133100	47313580	9940	9940	9940	9940	0
368	20231023	133000	47313580	9940	9940	9940	9940	0
369	20231023	132900	47313580	9940	9940	9940	9940	0
370	20231023	132800	47313580	9940	9940	9940	9940	0
371	20231023	132700	47313580	9940	9940	9940	9940	0
372	20231023	132600	47313580	9940	9940	9940	9940	0
373	20231023	132500	47313580	9940	9940	9940	9940	0
374	20231023	132400	47313580	9940	9940	9940	9940	0
375	20231023	132300	47313580	9940	9940	9940	9940	0
376	20231023	132200	47313580	9940	9940	9940	9940	0
377	20231023	132100	47313580	9940	9940	9940	9940	0
378	20231023	132000	47313580	9940	9940	9940	9940	0
379	20231023	131900	47313580	9940	9940	9940	9940	0
380	20231023	131800	47313580	9940	9940	9940	9940	0
381	20231023	131700	47313580	9940	9940	9940	9940	0
382	20231023	131600	47313580	9940	9940	9940	9940	0
383	20231023	131500	47313580	9940	9940	9940	9940	0
384	20231023	131400	47313580	9940	9940	9940	9940	0
385	20231023	131300	47313580	9940	9940	9940	9940	0
386	20231023	131200	47313580	9940	9940	9940	9940	0
387	20231023	131100	47313580	9940	9940	9940	9940	0
388	20231023	131000	47313580	9940	9940	9940	9940	0
389	20231023	130900	47313580	9940	9940	9940	9940	0
390	20231023	130800	47313580	9940	9940	9940	9940	0
391	20231023	130700	47313580	9940	9940	9940	9940	0
392	20231023	130600	47313580	9940	9940	9940	9940	0
393	20231023	130500	47313580	9940	9940	9940	9940	0
394	20231023	130400	47313580	9940	9940	9940	9940	0
395	20231023	130300	47313580	9940	9940	9940	9940	0
396	20231023	130200	47313580	9940	9940	9940	9940	0
397	20231023	130100	47313580	9940	9940	9940	9940	0
398	20231023	130000	47313580	9940	9940	9940	9940	0
399	20231023	125900	47313580	9940	9940	9940	9940	0
400	20231023	125800	47313580	9940	9940	9940	9940	0
401	20231023	125700	47313580	9940	9940	9940	9940	0
402	20231023	125600	47313580	9940	9940	9940	9940	0
403	20231023	125500	47313580	9940	9940	9940	9940	0
404	20231023	125400	47313580	9940	9960	9960	9940	119
405	20231023	125300	46129340	9960	9960	9960	9960	0
406	20231023	125200	46129340	9960	9960	9960	9960	0
407	20231023	125100	46129340	9960	9960	9960	9960	0
408	20231023	125000	46129340	9960	9960	9960	9960	0
409	20231023	124900	46129340	9960	9960	9960	9960	0
410	20231023	124800	46129340	9960	9960	9960	9960	0
411	20231023	124700	46129340	9960	9960	9960	9960	0
412	20231023	124600	46129340	9960	9960	9960	9960	0
413	20231023	124500	46129340	9960	9960	9960	9960	0
414	20231023	124400	46129340	9960	9960	9960	9960	9
415	20231023	124300	46039700	9960	9960	9960	9960	0
416	20231023	124200	46039700	9960	9960	9960	9960	0
417	20231023	124100	46039700	9960	9960	9960	9960	72
418	20231023	124000	45322580	9960	9960	9960	9960	0
419	20231023	123900	45322580	9960	9960	9960	9960	0
420	20231023	123800	45322580	9960	9960	9960	9960	0
421	20231023	123700	45322580	9960	9960	9960	9960	0
422	20231023	123600	45322580	9960	9960	9960	9960	0
423	20231023	123500	45322580	9960	9960	9960	9960	0
424	20231023	123400	45322580	9960	9960	9960	9960	0
425	20231023	123300	45322580	9960	9960	9960	9960	0
426	20231023	123200	45322580	9960	9960	9960	9960	0
427	20231023	123100	45322580	9960	9960	9960	9960	10
428	20231023	123000	45222980	9950	9950	9950	9950	0
429	20231023	122900	45222980	9950	9950	9950	9950	0
430	20231023	122800	45222980	9950	9950	9950	9950	0
431	20231023	122700	45222980	9950	9950	9950	9950	0
432	20231023	122600	45222980	9950	9950	9950	9950	0
433	20231023	122500	45222980	9950	9950	9950	9950	0
434	20231023	122400	45222980	9950	9950	9950	9950	6
435	20231023	122300	45163280	9950	9950	9950	9950	0
436	20231023	122200	45163280	9950	9950	9950	9950	0
437	20231023	122100	45163280	9950	9950	9950	9950	0
438	20231023	122000	45163280	9950	9950	9950	9950	0
439	20231023	121900	45163280	9950	9950	9950	9950	0
440	20231023	121800	45163280	9950	9950	9950	9950	16
441	20231023	121700	45004080	9950	9970	9970	9950	100
442	20231023	121600	44007320	10000	10000	10000	10000	0
443	20231023	121500	44007320	10000	10000	10000	10000	1
444	20231023	121400	43997320	10000	10000	10000	10000	0
445	20231023	121300	43997320	10000	10000	10000	10000	0
446	20231023	121200	43997320	10000	10000	10000	10000	0
447	20231023	121100	43997320	10000	10000	10000	10000	3
448	20231023	121000	43967320	10000	10000	10000	10000	1
449	20231023	120900	43957320	10000	10000	10000	10000	0
450	20231023	120800	43957320	10000	10000	10000	10000	0
451	20231023	120700	43957320	10000	10000	10000	10000	1
452	20231023	120600	43947320	10000	10000	10000	10000	0
453	20231023	120500	43947320	10000	10000	10000	10000	0
454	20231023	120400	43947320	10000	10000	10000	10000	0
455	20231023	120300	43947320	10000	10000	10000	10000	0
456	20231023	120200	43947320	10000	10000	10000	10000	0
457	20231023	120100	43947320	10000	10000	10000	10000	3
458	20231023	120000	43917320	10000	10000	10000	10000	0
459	20231023	115900	43917320	10000	10000	10000	10000	0
460	20231023	115800	43917320	10000	10000	10000	10000	5
461	20231023	115700	43867320	9970	9970	9970	9970	0
462	20231023	115600	43867320	9970	9970	9970	9970	0
463	20231023	115500	43867320	9970	9970	9970	9970	0
464	20231023	115400	43867320	9970	9970	9970	9970	0
465	20231023	115300	43867320	9970	9970	9970	9970	0
466	20231023	115200	43867320	9970	9970	9970	9970	0
467	20231023	115100	43867320	9970	9970	9970	9970	0
468	20231023	115000	43867320	9970	9970	9970	9970	0
469	20231023	114900	43867320	9970	9970	9970	9970	0
470	20231023	114800	43867320	9970	9970	9970	9970	0
471	20231023	114700	43867320	9970	9970	9970	9970	0
472	20231023	114600	43867320	9970	9970	9970	9970	0
473	20231023	114500	43867320	9970	9970	9970	9970	0
474	20231023	114400	43867320	9970	9970	9970	9970	0
475	20231023	114300	43867320	9970	9970	9970	9970	0
476	20231023	114200	43867320	9970	9970	9970	9970	0
477	20231023	114100	43867320	9970	9970	9970	9970	0
478	20231023	114000	43867320	9970	9970	9970	9970	0
479	20231023	113900	43867320	9970	9970	9970	9970	0
480	20231023	113800	43867320	9970	9970	9970	9970	0
481	20231023	113700	43867320	9970	9970	9970	9970	3
482	20231023	113600	43837410	10000	10000	10000	10000	0
483	20231023	113500	43837410	10000	10000	10000	10000	0
484	20231023	113400	43837410	10000	10000	10000	10000	0
485	20231023	113300	43837410	10000	10000	10000	10000	0
486	20231023	113200	43837410	10000	10000	10000	10000	0
487	20231023	113100	43837410	10000	10000	10000	10000	4
488	20231023	113000	43797410	10000	10000	10000	10000	1
489	20231023	112900	43787410	10000	10000	10000	10000	2
490	20231023	112800	43767410	10000	10000	10000	10000	0
491	20231023	112700	43767410	10000	10000	10000	10000	0
492	20231023	112600	43767410	10000	10000	10000	10000	0
493	20231023	112500	43767410	10000	10000	10000	10000	0
494	20231023	112400	43767410	10000	10000	10000	10000	0
495	20231023	112300	43767410	10000	10000	10000	10000	0
496	20231023	112200	43767410	10000	10000	10000	10000	2
497	20231023	112100	43747410	10000	10000	10000	10000	0
498	20231023	112000	43747410	10000	10000	10000	10000	0
499	20231023	111900	43747410	10000	10000	10000	10000	0
500	20231023	111800	43747410	10000	10000	10000	10000	1
501	20231023	111700	43737410	9920	9920	9920	9920	0
502	20231023	111600	43737410	9920	9920	9920	9920	78
503	20231023	111500	42963650	9910	10000	10000	9910	264
504	20231023	111400	40323990	10010	10010	10010	10010	0
505	20231023	111300	40323990	10010	10010	10010	10010	9
506	20231023	111200	40233900	10010	10010	10010	10010	0
507	20231023	111100	40233900	10010	10010	10010	10010	0
508	20231023	111000	40233900	10010	10010	10010	10010	1
509	20231023	110900	40223890	10010	10010	10010	10010	98
510	20231023	110800	39242910	10010	10010	10010	10010	0
511	20231023	110700	39242910	10010	10010	10010	10010	0
512	20231023	110600	39242910	10010	10010	10010	10010	0
513	20231023	110500	39242910	10010	10010	10010	10010	0
514	20231023	110400	39242910	10010	10010	10010	10010	0
515	20231023	110300	39242910	10010	10010	10010	10010	0
516	20231023	110200	39242910	10010	10010	10010	10010	0
517	20231023	110100	39242910	10010	10010	10010	10010	5
518	20231023	110000	39192860	9980	9980	9980	9980	0
519	20231023	105900	39192860	9980	10000	10000	9980	100
520	20231023	105800	38194590	10000	10000	10000	10000	0
521	20231023	105700	38194590	10000	10000	10000	10000	0
522	20231023	105600	38194590	10000	10000	10000	10000	1
523	20231023	105500	38184590	9990	9990	9990	9990	0
524	20231023	105400	38184590	9990	9990	9990	9990	0
525	20231023	105300	38184590	9990	9990	9990	9990	0
526	20231023	105200	38184590	9990	9990	9990	9990	0
527	20231023	105100	38184590	9990	9990	9990	9990	1
528	20231023	105000	38174600	9970	9970	9970	9970	5
529	20231023	104900	38124750	9960	9960	9960	9960	0
530	20231023	104800	38124750	9960	9960	9960	9960	0
531	20231023	104700	38124750	9960	9960	9960	9960	0
532	20231023	104600	38124750	9960	9960	9960	9960	0
533	20231023	104500	38124750	9960	10000	10000	9960	102
534	20231023	104400	37108390	10020	10020	10020	10020	0
535	20231023	104300	37108390	10020	9980	10020	9980	398
536	20231023	104200	33132310	9970	10010	10010	9970	310
537	20231023	104100	30040950	10010	10010	10010	10010	0
538	20231023	104000	30040950	10010	9980	10010	9980	589
539	20231023	103900	24147630	9970	9970	9970	9970	0
540	20231023	103800	24147630	9970	9970	9970	9970	10
541	20231023	103700	24047930	9960	9960	9960	9960	0
542	20231023	103600	24047930	9960	9960	9960	9960	50
543	20231023	103500	23549930	9960	9960	9960	9960	150
544	20231023	103400	22055930	9970	9970	9970	9970	0
545	20231023	103300	22055930	9970	9970	9970	9970	0
546	20231023	103200	22055930	9970	9970	9970	9970	0
547	20231023	103100	22055930	9970	9970	9970	9970	10
548	20231023	103000	21956230	9950	9950	9950	9950	0
549	20231023	102900	21956230	9950	9950	9950	9950	50
550	20231023	102800	21458730	9930	9930	9930	9930	0
551	20231023	102700	21458730	9930	9930	9930	9930	0
552	20231023	102600	21458730	9930	9930	9930	9930	372
553	20231023	102500	17764770	9910	9910	9910	9910	0
554	20231023	102400	17764770	9910	9910	9910	9910	0
555	20231023	102300	17764770	9910	9910	9910	9910	35
556	20231023	102200	17417920	9910	10000	10000	9910	500
557	20231023	102100	12439690	10010	10010	10010	10010	3
558	20231023	102000	12409660	10010	10010	10010	10010	1
559	20231023	101900	12399650	10010	10010	10010	10010	0
560	20231023	101800	12399650	10010	10010	10010	10010	0
561	20231023	101700	12399650	10010	10010	10010	10010	0
562	20231023	101600	12399650	10010	10010	10010	10010	0
563	20231023	101500	12399650	10010	10010	10010	10010	0
564	20231023	101400	12399650	10010	10010	10010	10010	0
565	20231023	101300	12399650	10010	10010	10010	10010	6
566	20231023	101200	12339590	10010	10010	10010	10010	0
567	20231023	101100	12339590	10010	10010	10010	10010	11
568	20231023	101000	12229480	10010	10010	10010	10010	2
569	20231023	100900	12209460	10000	10000	10000	10000	0
570	20231023	100800	12209460	10000	10000	10000	10000	0
571	20231023	100700	12209460	10000	10000	10000	10000	0
572	20231023	100600	12209460	10000	10000	10000	10000	0
573	20231023	100500	12209460	10000	10000	10000	10000	0
574	20231023	100400	12209460	10000	10000	10000	10000	0
575	20231023	100300	12209460	10000	10000	10000	10000	3
576	20231023	100200	12179460	10000	9990	10000	9990	30
577	20231023	100100	11879530	9990	9990	9990	9990	0
578	20231023	100000	11879530	9990	9990	9990	9990	3
579	20231023	095900	11849560	9970	9970	9970	9970	0
580	20231023	095800	11849560	9970	9970	9970	9970	15
581	20231023	095700	11700010	9960	9960	9960	9960	0
582	20231023	095600	11700010	9960	9960	9960	9960	0
583	20231023	095500	11700010	9960	9960	9960	9960	0
584	20231023	095400	11700010	9960	9960	9960	9960	16
585	20231023	095300	11540650	9950	9950	9950	9950	0
586	20231023	095200	11540650	9950	9950	9950	9950	0
587	20231023	095100	11540650	9950	9950	9950	9950	0
588	20231023	095000	11540650	9950	9950	9950	9950	10
589	20231023	094900	11441150	9910	9910	9910	9910	0
590	20231023	094800	11441150	9910	9910	9910	9910	0
591	20231023	094700	11441150	9910	9910	9910	9910	0
592	20231023	094600	11441150	9910	9910	9910	9910	1
593	20231023	094500	11431240	9900	9900	9900	9900	5
594	20231023	094400	11381740	9910	9910	9910	9910	0
595	20231023	094300	11381740	9910	9910	9910	9910	1
596	20231023	094200	11371830	9910	9900	9910	9900	6
597	20231023	094100	11312420	9900	9890	9900	9890	28
598	20231023	094000	11035240	9890	9890	9890	9890	1
599	20231023	093900	11025350	9860	9860	9860	9860	0
600	20231023	093800	11025350	9860	9860	9860	9860	0
601	20231023	093700	11025350	9860	9860	9860	9860	0
602	20231023	093600	11025350	9860	9860	9860	9860	0
603	20231023	093500	11025350	9860	9860	9860	9860	0
604	20231023	093400	11025350	9860	9860	9860	9860	0
605	20231023	093300	11025350	9860	9860	9860	9860	27
606	20231023	093200	10759130	9850	9850	9850	9850	0
607	20231023	093100	10759130	9850	9840	9850	9840	126
608	20231023	093000	9519080	9800	9800	9800	9800	0
609	20231023	092900	9519080	9800	9800	9800	9800	0
610	20231023	092800	9519080	9800	9800	9800	9800	0
611	20231023	092700	9519080	9800	9830	9830	9800	13
612	20231023	092600	9391620	9840	9840	9840	9840	2
613	20231023	092500	9371940	9820	9820	9820	9820	0
614	20231023	092400	9371940	9820	9820	9820	9820	0
615	20231023	092300	9371940	9820	9820	9820	9820	20
616	20231023	092200	9175540	9820	9820	9820	9820	0
617	20231023	092100	9175540	9820	9820	9820	9820	36
618	20231023	092000	8822020	9800	9800	9800	9800	314
619	20231023	091900	5744820	9800	9800	9800	9800	1
620	20231023	091800	5735020	9800	9800	9800	9800	0
621	20231023	091700	5735020	9800	9800	9800	9800	0
622	20231023	091600	5735020	9800	9800	9800	9800	0
623	20231023	091500	5735020	9800	9800	9800	9800	0
624	20231023	091400	5735020	9800	9800	9800	9800	200
625	20231023	091300	3775020	9800	9800	9800	9800	0
626	20231023	091200	3775020	9800	9800	9800	9800	37
627	20231023	091100	3412420	9790	9790	9790	9790	0
628	20231023	091000	3412420	9790	9780	9790	9780	32
629	20231023	090900	3099410	9750	9750	9750	9750	0
630	20231023	090800	3099410	9750	9750	9750	9750	0
631	20231023	090700	3099410	9750	9750	9750	9750	9
632	20231023	090600	3011660	9750	9750	9750	9750	0
633	20231023	090500	3011660	9750	9750	9750	9750	0
634	20231023	090400	3011660	9750	9750	9750	9750	158
635	20231023	090300	1471160	9750	9750	9750	9750	43
636	20231023	090200	1051910	9740	9730	9740	9730	84
637	20231023	090100	233760	9740	9740	9740	9740	1
638	20231023	090000	224020	9740	9740	9740	9740	23