KissMeData/140610/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201800	69825930	10000	9950	10000	9950	150
3	20231207	201700	69825930	10000	10000	10000	10000	0
4	20231207	201600	69825930	10000	10000	10000	10000	0
5	20231207	201500	69825930	10000	10000	10000	10000	0
6	20231207	201400	69825930	10000	10000	10000	10000	0
7	20231207	201300	69825930	10000	10000	10000	10000	0
8	20231207	201200	69825930	10000	10000	10000	10000	0
9	20231207	201100	69825930	10000	10000	10000	10000	0
10	20231207	201000	69825930	10000	10000	10000	10000	0
11	20231207	200900	69825930	10000	10000	10000	10000	0
12	20231207	200800	69825930	10000	10000	10000	10000	0
13	20231207	200700	69825930	10000	10000	10000	10000	0
14	20231207	200600	69825930	10000	10000	10000	10000	0
15	20231207	200500	69825930	10000	10000	10000	10000	0
16	20231207	200400	69825930	10000	10000	10000	10000	0
17	20231207	200300	69825930	10000	10000	10000	10000	0
18	20231207	200200	69825930	10000	10000	10000	10000	0
19	20231207	200100	69825930	10000	10000	10000	10000	0
20	20231207	200000	69825930	10000	10000	10000	10000	0
21	20231207	195900	69825930	10000	10000	10000	10000	0
22	20231207	195800	69825930	10000	10000	10000	10000	0
23	20231207	195700	69825930	10000	10000	10000	10000	0
24	20231207	195600	69825930	10000	10000	10000	10000	0
25	20231207	195500	69825930	10000	10000	10000	10000	0
26	20231207	195400	69825930	10000	10000	10000	10000	0
27	20231207	195300	69825930	10000	10000	10000	10000	0
28	20231207	195200	69825930	10000	10000	10000	10000	0
29	20231207	195100	69825930	10000	10000	10000	10000	0
30	20231207	195000	69825930	10000	10000	10000	10000	0
31	20231207	194900	69825930	10000	10000	10000	10000	0
32	20231207	194800	69825930	10000	9950	10000	9950	150
33	20231207	194700	69825930	10000	10000	10000	10000	0
34	20231207	194600	69825930	10000	10000	10000	10000	0
35	20231207	194500	69825930	10000	10000	10000	10000	0
36	20231207	194400	69825930	10000	10000	10000	10000	0
37	20231207	194300	69825930	10000	10000	10000	10000	0
38	20231207	194200	69825930	10000	10000	10000	10000	0
39	20231207	194100	69825930	10000	10000	10000	10000	0
40	20231207	194000	69825930	10000	10000	10000	10000	0
41	20231207	193900	69825930	10000	10000	10000	10000	0
42	20231207	193800	69825930	10000	10000	10000	10000	0
43	20231207	193700	69825930	10000	10000	10000	10000	0
44	20231207	193600	69825930	10000	10000	10000	10000	0
45	20231207	193500	69825930	10000	10000	10000	10000	0
46	20231207	193400	69825930	10000	10000	10000	10000	0
47	20231207	193300	69825930	10000	10000	10000	10000	0
48	20231207	193200	69825930	10000	10000	10000	10000	0
49	20231207	193100	69825930	10000	10000	10000	10000	0
50	20231207	193000	69825930	10000	10000	10000	10000	0
51	20231207	192900	69825930	10000	10000	10000	10000	0
52	20231207	192800	69825930	10000	10000	10000	10000	0
53	20231207	192700	69825930	10000	10000	10000	10000	0
54	20231207	192600	69825930	10000	10000	10000	10000	0
55	20231207	192500	69825930	10000	10000	10000	10000	0
56	20231207	192400	69825930	10000	10000	10000	10000	0
57	20231207	192300	69825930	10000	10000	10000	10000	0
58	20231207	192200	69825930	10000	10000	10000	10000	0
59	20231207	192100	69825930	10000	10000	10000	10000	0
60	20231207	192000	69825930	10000	10000	10000	10000	0
61	20231207	191900	69825930	10000	10000	10000	10000	0
62	20231207	191800	69825930	10000	9950	10000	9950	150
63	20231207	191700	69825930	10000	10000	10000	10000	0
64	20231207	191600	69825930	10000	10000	10000	10000	0
65	20231207	191500	69825930	10000	10000	10000	10000	0
66	20231207	191400	69825930	10000	10000	10000	10000	0
67	20231207	191300	69825930	10000	10000	10000	10000	0
68	20231207	191200	69825930	10000	10000	10000	10000	0
69	20231207	191100	69825930	10000	10000	10000	10000	0
70	20231207	191000	69825930	10000	10000	10000	10000	0
71	20231207	190900	69825930	10000	10000	10000	10000	0
72	20231207	190800	69825930	10000	10000	10000	10000	0
73	20231207	190700	69825930	10000	10000	10000	10000	0
74	20231207	190600	69825930	10000	10000	10000	10000	0
75	20231207	190500	69825930	10000	10000	10000	10000	0
76	20231207	190400	69825930	10000	10000	10000	10000	0
77	20231207	190300	69825930	10000	10000	10000	10000	0
78	20231207	190200	69825930	10000	10000	10000	10000	0
79	20231207	190100	69825930	10000	10000	10000	10000	0
80	20231207	190000	69825930	10000	10000	10000	10000	0
81	20231207	185900	69825930	10000	10000	10000	10000	0
82	20231207	185800	69825930	10000	10000	10000	10000	0
83	20231207	185700	69825930	10000	10000	10000	10000	0
84	20231207	185600	69825930	10000	10000	10000	10000	0
85	20231207	185500	69825930	10000	10000	10000	10000	0
86	20231207	185400	69825930	10000	10000	10000	10000	0
87	20231207	185300	69825930	10000	10000	10000	10000	0
88	20231207	185200	69825930	10000	10000	10000	10000	0
89	20231207	185100	69825930	10000	10000	10000	10000	0
90	20231207	185000	69825930	10000	10000	10000	10000	0
91	20231207	184900	69825930	10000	10000	10000	10000	0
92	20231207	184800	69825930	10000	9950	10000	9950	150
93	20231207	184700	69825930	10000	10000	10000	10000	0
94	20231207	184600	69825930	10000	10000	10000	10000	0
95	20231207	184500	69825930	10000	10000	10000	10000	0
96	20231207	184400	69825930	10000	10000	10000	10000	0
97	20231207	184300	69825930	10000	10000	10000	10000	0
98	20231207	184200	69825930	10000	10000	10000	10000	0
99	20231207	184100	69825930	10000	10000	10000	10000	0
100	20231207	184000	69825930	10000	10000	10000	10000	0
101	20231207	183900	69825930	10000	10000	10000	10000	0
102	20231207	183800	69825930	10000	10000	10000	10000	0
103	20231207	183700	69825930	10000	10000	10000	10000	0
104	20231207	183600	69825930	10000	10000	10000	10000	0
105	20231207	183500	69825930	10000	10000	10000	10000	0
106	20231207	183400	69825930	10000	10000	10000	10000	0
107	20231207	183300	69825930	10000	10000	10000	10000	0
108	20231207	183200	69825930	10000	10000	10000	10000	0
109	20231207	183100	69825930	10000	10000	10000	10000	0
110	20231207	183000	69825930	10000	10000	10000	10000	0
111	20231207	182900	69825930	10000	10000	10000	10000	0
112	20231207	182800	69825930	10000	10000	10000	10000	0
113	20231207	182700	69825930	10000	10000	10000	10000	0
114	20231207	182600	69825930	10000	10000	10000	10000	0
115	20231207	182500	69825930	10000	10000	10000	10000	0
116	20231207	182400	69825930	10000	10000	10000	10000	0
117	20231207	182300	69825930	10000	10000	10000	10000	0
118	20231207	182200	69825930	10000	10000	10000	10000	0
119	20231207	182100	69825930	10000	10000	10000	10000	0
120	20231207	182000	69825930	10000	10000	10000	10000	0
121	20231207	181900	69825930	10000	10000	10000	10000	0
122	20231207	181800	69825930	10000	9950	10000	9950	150
123	20231207	181700	69825930	10000	10000	10000	10000	0
124	20231207	181600	69825930	10000	10000	10000	10000	0
125	20231207	181500	69825930	10000	10000	10000	10000	0
126	20231207	181400	69825930	10000	10000	10000	10000	0
127	20231207	181300	69825930	10000	10000	10000	10000	0
128	20231207	181200	69825930	10000	10000	10000	10000	0
129	20231207	181100	69825930	10000	10000	10000	10000	0
130	20231207	181000	69825930	10000	10000	10000	10000	0
131	20231207	180900	69825930	10000	10000	10000	10000	0
132	20231207	180800	69825930	10000	10000	10000	10000	0
133	20231207	180700	69825930	10000	10000	10000	10000	0
134	20231207	180600	69825930	10000	10000	10000	10000	0
135	20231207	180500	69825930	10000	10000	10000	10000	0
136	20231207	180400	69825930	10000	10000	10000	10000	0
137	20231207	180300	69825930	10000	10000	10000	10000	0
138	20231207	180200	69825930	10000	10000	10000	10000	0
139	20231207	180100	69825930	10000	10000	10000	10000	0
140	20231207	180000	69825930	10000	10000	10000	10000	0
141	20231207	175900	69825930	10000	10000	10000	10000	0
142	20231207	175800	69825930	10000	10000	10000	10000	0
143	20231207	175700	69825930	10000	10000	10000	10000	0
144	20231207	175600	69825930	10000	10000	10000	10000	0
145	20231207	175500	69825930	10000	10000	10000	10000	0
146	20231207	175400	69825930	10000	10000	10000	10000	0
147	20231207	175300	69825930	10000	10000	10000	10000	0
148	20231207	175200	69825930	10000	10000	10000	10000	0
149	20231207	175100	69825930	10000	10000	10000	10000	0
150	20231207	175000	69825930	10000	10000	10000	10000	0
151	20231207	174900	69825930	10000	10000	10000	10000	0
152	20231207	174800	69825930	10000	9950	10000	9950	150
153	20231207	174700	69825930	10000	10000	10000	10000	0
154	20231207	174600	69825930	10000	10000	10000	10000	0
155	20231207	174500	69825930	10000	10000	10000	10000	0
156	20231207	174400	69825930	10000	10000	10000	10000	0
157	20231207	174300	69825930	10000	10000	10000	10000	0
158	20231207	174200	69825930	10000	10000	10000	10000	0
159	20231207	174100	69825930	10000	10000	10000	10000	0
160	20231207	174000	69825930	10000	10000	10000	10000	0
161	20231207	173900	69825930	10000	10000	10000	10000	0
162	20231207	173800	69825930	10000	10000	10000	10000	0
163	20231207	173700	69825930	10000	10000	10000	10000	0
164	20231207	173600	69825930	10000	10000	10000	10000	0
165	20231207	173500	69825930	10000	10000	10000	10000	0
166	20231207	173400	69825930	10000	10000	10000	10000	0
167	20231207	173300	69825930	10000	10000	10000	10000	0
168	20231207	173200	69825930	10000	10000	10000	10000	0
169	20231207	173100	69825930	10000	10000	10000	10000	0
170	20231207	173000	69825930	10000	10000	10000	10000	0
171	20231207	172900	69825930	10000	10000	10000	10000	0
172	20231207	172800	69825930	10000	10000	10000	10000	0
173	20231207	172700	69825930	10000	10000	10000	10000	0
174	20231207	172600	69825930	10000	10000	10000	10000	0
175	20231207	172500	69825930	10000	10000	10000	10000	0
176	20231207	172400	69825930	10000	10000	10000	10000	0
177	20231207	172300	69825930	10000	10000	10000	10000	0
178	20231207	172200	69825930	10000	10000	10000	10000	0
179	20231207	172100	69825930	10000	10000	10000	10000	0
180	20231207	172000	69825930	10000	10000	10000	10000	0
181	20231207	171900	69825930	10000	10000	10000	10000	0
182	20231207	171800	69825930	10000	9950	10000	9950	150
183	20231207	171700	69825930	10000	10000	10000	10000	0
184	20231207	171600	69825930	10000	10000	10000	10000	0
185	20231207	171500	69825930	10000	10000	10000	10000	0
186	20231207	171400	69825930	10000	10000	10000	10000	0
187	20231207	171300	69825930	10000	10000	10000	10000	0
188	20231207	171200	69825930	10000	10000	10000	10000	0
189	20231207	171100	69825930	10000	10000	10000	10000	0
190	20231207	171000	69825930	10000	10000	10000	10000	0
191	20231207	170900	69825930	10000	10000	10000	10000	0
192	20231207	170800	69825930	10000	10000	10000	10000	0
193	20231207	170700	69825930	10000	10000	10000	10000	0
194	20231207	170600	69825930	10000	10000	10000	10000	0
195	20231207	170500	69825930	10000	10000	10000	10000	0
196	20231207	170400	69825930	10000	10000	10000	10000	0
197	20231207	170300	69825930	10000	10000	10000	10000	0
198	20231207	170200	69825930	10000	10000	10000	10000	0
199	20231207	170100	69825930	10000	10000	10000	10000	0
200	20231207	170000	69825930	10000	10000	10000	10000	0
201	20231207	165900	69825930	10000	10000	10000	10000	0
202	20231207	165800	69825930	10000	10000	10000	10000	0
203	20231207	165700	69825930	10000	10000	10000	10000	0
204	20231207	165600	69825930	10000	10000	10000	10000	0
205	20231207	165500	69825930	10000	10000	10000	10000	0
206	20231207	165400	69825930	10000	10000	10000	10000	0
207	20231207	165300	69825930	10000	10000	10000	10000	0
208	20231207	165200	69825930	10000	10000	10000	10000	0
209	20231207	165100	69825930	10000	10000	10000	10000	0
210	20231207	165000	69825930	10000	10000	10000	10000	0
211	20231207	164900	69825930	10000	10000	10000	10000	0
212	20231207	164800	69825930	10000	9950	10000	9950	150
213	20231207	164700	69825930	10000	10000	10000	10000	0
214	20231207	164600	69825930	10000	10000	10000	10000	0
215	20231207	164500	69825930	10000	10000	10000	10000	0
216	20231207	164400	69825930	10000	10000	10000	10000	0
217	20231207	164300	69825930	10000	10000	10000	10000	0
218	20231207	164200	69825930	10000	10000	10000	10000	0
219	20231207	164100	69825930	10000	10000	10000	10000	0
220	20231207	164000	69825930	10000	10000	10000	10000	0
221	20231207	163900	69825930	10000	10000	10000	10000	0
222	20231207	163800	69825930	10000	10000	10000	10000	0
223	20231207	163700	69825930	10000	10000	10000	10000	0
224	20231207	163600	69825930	10000	10000	10000	10000	0
225	20231207	163500	69825930	10000	10000	10000	10000	0
226	20231207	163400	69825930	10000	10000	10000	10000	0
227	20231207	163300	69825930	10000	10000	10000	10000	0
228	20231207	163200	69825930	10000	10000	10000	10000	0
229	20231207	163100	69825930	10000	10000	10000	10000	0
230	20231207	163000	69825930	10000	10000	10000	10000	0
231	20231207	162900	69825930	10000	10000	10000	10000	0
232	20231207	162800	69825930	10000	10000	10000	10000	0
233	20231207	162700	69825930	10000	10000	10000	10000	0
234	20231207	162600	69825930	10000	10000	10000	10000	0
235	20231207	162500	69825930	10000	10000	10000	10000	0
236	20231207	162400	69825930	10000	10000	10000	10000	0
237	20231207	162300	69825930	10000	10000	10000	10000	0
238	20231207	162200	69825930	10000	10000	10000	10000	0
239	20231207	162100	69825930	10000	10000	10000	10000	0
240	20231207	162000	69825930	10000	10000	10000	10000	0
241	20231207	161900	69825930	10000	10000	10000	10000	0
242	20231207	161800	69825930	10000	9950	10000	9950	150
243	20231207	161700	69825930	10000	10000	10000	10000	0
244	20231207	161600	69825930	10000	10000	10000	10000	0
245	20231207	161500	69825930	10000	10000	10000	10000	0
246	20231207	161400	69825930	10000	10000	10000	10000	0
247	20231207	161300	69825930	10000	10000	10000	10000	0
248	20231207	161200	69825930	10000	10000	10000	10000	0
249	20231207	161100	69825930	10000	10000	10000	10000	0
250	20231207	161000	69825930	10000	10000	10000	10000	0
251	20231207	160900	69825930	10000	10000	10000	10000	0
252	20231207	160800	69825930	10000	10000	10000	10000	0
253	20231207	160700	69825930	10000	10000	10000	10000	0
254	20231207	160600	69825930	10000	10000	10000	10000	0
255	20231207	160500	69825930	10000	10000	10000	10000	0
256	20231207	160400	69825930	10000	10000	10000	10000	0
257	20231207	160300	69825930	10000	10000	10000	10000	0
258	20231207	160200	69825930	10000	10000	10000	10000	0
259	20231207	160100	69825930	10000	10000	10000	10000	0
260	20231207	160000	69825930	10000	10000	10000	10000	0
261	20231207	155900	69825930	10000	10000	10000	10000	0
262	20231207	155800	69825930	10000	10000	10000	10000	0
263	20231207	155700	69825930	10000	10000	10000	10000	0
264	20231207	155600	69825930	10000	10000	10000	10000	0
265	20231207	155500	69825930	10000	10000	10000	10000	0
266	20231207	155400	69825930	10000	10000	10000	10000	0
267	20231207	155300	69825930	10000	10000	10000	10000	0
268	20231207	155200	69825930	10000	10000	10000	10000	0
269	20231207	155100	69825930	10000	10000	10000	10000	0
270	20231207	155000	69825930	10000	10000	10000	10000	0
271	20231207	154900	69825930	10000	10000	10000	10000	0
272	20231207	154800	69825930	10000	9950	10000	9950	150
273	20231207	154700	69825930	10000	10000	10000	10000	0
274	20231207	154600	69825930	10000	10000	10000	10000	0
275	20231207	154500	69825930	10000	10000	10000	10000	0
276	20231207	154400	69825930	10000	10000	10000	10000	0
277	20231207	154300	69825930	10000	10000	10000	10000	0
278	20231207	154200	69825930	10000	10000	10000	10000	0
279	20231207	154100	69825930	10000	10000	10000	10000	0
280	20231207	154000	69825930	10000	10000	10000	10000	0
281	20231207	153900	69825930	10000	10000	10000	10000	0
282	20231207	153800	69825930	10000	10000	10000	10000	0
283	20231207	153700	69825930	10000	10000	10000	10000	0
284	20231207	153600	69825930	10000	10000	10000	10000	0
285	20231207	153500	69825930	10000	10000	10000	10000	0
286	20231207	153400	69825930	10000	10000	10000	10000	0
287	20231207	153300	69825930	10000	10000	10000	10000	0
288	20231207	153200	69825930	10000	10000	10000	10000	0
289	20231207	153100	69825930	10000	10000	10000	10000	0
290	20231207	153000	69825930	10000	10000	10000	10000	0
291	20231207	152900	69825930	10000	10000	10000	10000	0
292	20231207	152800	69825930	10000	10000	10000	10000	0
293	20231207	152700	69825930	10000	10000	10000	10000	0
294	20231207	152600	69825930	10000	10000	10000	10000	0
295	20231207	152500	69825930	10000	10000	10000	10000	0
296	20231207	152400	69825930	10000	10000	10000	10000	0
297	20231207	152300	69825930	10000	10000	10000	10000	0
298	20231207	152200	69825930	10000	10000	10000	10000	0
299	20231207	152100	69825930	10000	10000	10000	10000	0
300	20231207	152000	69825930	10000	10000	10000	10000	0
301	20231207	151900	69825930	10000	10000	10000	10000	0
302	20231207	151800	69825930	10000	9950	10000	9950	150
303	20231207	151700	68333380	9950	9950	9950	9950	0
304	20231207	151600	68333380	9950	9950	9950	9950	0
305	20231207	151500	68333380	9950	9950	9950	9950	0
306	20231207	151400	68333380	9950	9950	9950	9950	0
307	20231207	151300	68333380	9950	9950	9950	9950	0
308	20231207	151200	68333380	9950	9950	9950	9950	0
309	20231207	151100	68333380	9950	9950	9950	9950	50
310	20231207	151000	67835880	9950	9950	9950	9950	1
311	20231207	150900	67825930	10000	10000	10000	10000	0
312	20231207	150800	67825930	10000	9950	10000	9950	190
313	20231207	150700	65935380	9950	9950	9950	9950	9
314	20231207	150600	65845830	9990	9990	9990	9990	1
315	20231207	150500	65835840	9910	9920	9920	9910	200
316	20231207	150400	63853630	10100	10100	10100	10100	0
317	20231207	150300	63853630	10100	10100	10100	10100	0
318	20231207	150200	63853630	10100	10100	10100	10100	0
319	20231207	150100	63853630	10100	10100	10100	10100	0
320	20231207	150000	63853630	10100	10100	10100	10100	0
321	20231207	145900	63853630	10100	10100	10100	10100	0
322	20231207	145800	63853630	10100	10100	10100	10100	0
323	20231207	145700	63853630	10100	10100	10100	10100	0
324	20231207	145600	63853630	10100	10100	10100	10100	0
325	20231207	145500	63853630	10100	10100	10100	10100	0
326	20231207	145400	63853630	10100	10100	10100	10100	0
327	20231207	145300	63853630	10100	10100	10100	10100	0
328	20231207	145200	63853630	10100	10100	10100	10100	0
329	20231207	145100	63853630	10100	10100	10100	10100	0
330	20231207	145000	63853630	10100	10100	10100	10100	0
331	20231207	144900	63853630	10100	10100	10100	10100	0
332	20231207	144800	63853630	10100	10100	10100	10100	0
333	20231207	144700	63853630	10100	10100	10100	10100	0
334	20231207	144600	63853630	10100	10100	10100	10100	0
335	20231207	144500	63853630	10100	10100	10100	10100	0
336	20231207	144400	63853630	10100	10100	10100	10100	0
337	20231207	144300	63853630	10100	10100	10100	10100	0
338	20231207	144200	63853630	10100	10100	10100	10100	0
339	20231207	144100	63853630	10100	10100	10100	10100	0
340	20231207	144000	63853630	10100	10100	10100	10100	0
341	20231207	143900	63853630	10100	10100	10100	10100	0
342	20231207	143800	63853630	10100	10100	10100	10100	0
343	20231207	143700	63853630	10100	10100	10100	10100	0
344	20231207	143600	63853630	10100	10100	10100	10100	0
345	20231207	143500	63853630	10100	10100	10100	10100	0
346	20231207	143400	63853630	10100	10100	10100	10100	0
347	20231207	143300	63853630	10100	10100	10100	10100	0
348	20231207	143200	63853630	10100	10100	10100	10100	0
349	20231207	143100	63853630	10100	10100	10100	10100	0
350	20231207	143000	63853630	10100	10100	10100	10100	0
351	20231207	142900	63853630	10100	10100	10100	10100	0
352	20231207	142800	63853630	10100	10100	10100	10100	0
353	20231207	142700	63853630	10100	10100	10100	10100	0
354	20231207	142600	63853630	10100	10100	10100	10100	0
355	20231207	142500	63853630	10100	10100	10100	10100	0
356	20231207	142400	63853630	10100	10100	10100	10100	0
357	20231207	142300	63853630	10100	10100	10100	10100	0
358	20231207	142200	63853630	10100	10100	10100	10100	0
359	20231207	142100	63853630	10100	10100	10100	10100	0
360	20231207	142000	63853630	10100	10100	10100	10100	0
361	20231207	141900	63853630	10100	10100	10100	10100	0
362	20231207	141800	63853630	10100	10100	10100	10100	0
363	20231207	141700	63853630	10100	10100	10100	10100	0
364	20231207	141600	63853630	10100	10100	10100	10100	0
365	20231207	141500	63853630	10100	10100	10100	10100	0
366	20231207	141400	63853630	10100	10100	10100	10100	0
367	20231207	141300	63853630	10100	10100	10100	10100	0
368	20231207	141200	63853630	10100	10100	10100	10100	0
369	20231207	141100	63853630	10100	10100	10100	10100	0
370	20231207	141000	63853630	10100	10100	10100	10100	0
371	20231207	140900	63853630	10100	10100	10100	10100	0
372	20231207	140800	63853630	10100	10100	10100	10100	0
373	20231207	140700	63853630	10100	10100	10100	10100	0
374	20231207	140600	63853630	10100	10100	10100	10100	0
375	20231207	140500	63853630	10100	10000	10100	10000	196
376	20231207	140400	61893530	10100	10000	10100	10000	122
377	20231207	140300	60673430	10000	10000	10000	10000	0
378	20231207	140200	60673430	10000	10000	10000	10000	78
379	20231207	140100	59893430	10190	10190	10190	10190	0
380	20231207	140000	59893430	10190	10190	10190	10190	0
381	20231207	135900	59893430	10190	10190	10190	10190	0
382	20231207	135800	59893430	10190	10190	10190	10190	0
383	20231207	135700	59893430	10190	10190	10190	10190	0
384	20231207	135600	59893430	10190	10190	10190	10190	0
385	20231207	135500	59893430	10190	10190	10190	10190	0
386	20231207	135400	59893430	10190	10190	10190	10190	0
387	20231207	135300	59893430	10190	10190	10190	10190	0
388	20231207	135200	59893430	10190	10190	10190	10190	0
389	20231207	135100	59893430	10190	10190	10190	10190	0
390	20231207	135000	59893430	10190	10190	10190	10190	0
391	20231207	134900	59893430	10190	10190	10190	10190	1
392	20231207	134800	59883240	9900	9900	9900	9900	0
393	20231207	134700	59883240	9900	9900	9900	9900	0
394	20231207	134600	59883240	9900	9900	9900	9900	0
395	20231207	134500	59883240	9900	10000	10000	9900	4
396	20231207	134400	59843490	10150	10150	10150	10150	10
397	20231207	134300	59741990	10150	10150	10150	10150	0
398	20231207	134200	59741990	10150	10150	10150	10150	0
399	20231207	134100	59741990	10150	10150	10150	10150	0
400	20231207	134000	59741990	10150	10150	10150	10150	0
401	20231207	133900	59741990	10150	10150	10150	10150	0
402	20231207	133800	59741990	10150	10150	10150	10150	0
403	20231207	133700	59741990	10150	10150	10150	10150	8
404	20231207	133600	59660790	10150	10150	10150	10150	1
405	20231207	133500	59650640	10150	10150	10150	10150	99
406	20231207	133400	58645790	10150	10000	10150	10000	204
407	20231207	133300	56605640	9900	9900	9900	9900	0
408	20231207	133200	56605640	9900	9900	9900	9900	0
409	20231207	133100	56605640	9900	9910	9910	9900	300
410	20231207	133000	53635440	10000	10000	10000	10000	0
411	20231207	132900	53635440	10000	10000	10000	10000	0
412	20231207	132800	53635440	10000	10000	10000	10000	0
413	20231207	132700	53635440	10000	10000	10000	10000	0
414	20231207	132600	53635440	10000	10000	10000	10000	0
415	20231207	132500	53635440	10000	10000	10000	10000	0
416	20231207	132400	53635440	10000	10000	10000	10000	0
417	20231207	132300	53635440	10000	10000	10000	10000	0
418	20231207	132200	53635440	10000	10000	10000	10000	0
419	20231207	132100	53635440	10000	10000	10000	10000	0
420	20231207	132000	53635440	10000	10000	10000	10000	0
421	20231207	131900	53635440	10000	10000	10000	10000	0
422	20231207	131800	53635440	10000	10000	10000	10000	0
423	20231207	131700	53635440	10000	10000	10000	10000	0
424	20231207	131600	53635440	10000	10000	10000	10000	0
425	20231207	131500	53635440	10000	10000	10000	10000	0
426	20231207	131400	53635440	10000	10000	10000	10000	1
427	20231207	131300	53625440	9900	9900	9900	9900	0
428	20231207	131200	53625440	9900	9900	9900	9900	0
429	20231207	131100	53625440	9900	9900	9900	9900	0
430	20231207	131000	53625440	9900	9900	9900	9900	0
431	20231207	130900	53625440	9900	9900	9900	9900	0
432	20231207	130800	53625440	9900	9900	9900	9900	0
433	20231207	130700	53625440	9900	9900	9900	9900	0
434	20231207	130600	53625440	9900	9900	9900	9900	0
435	20231207	130500	53625440	9900	9900	9900	9900	12
436	20231207	130400	53506640	9900	9900	9900	9900	0
437	20231207	130300	53506640	9900	9900	9900	9900	0
438	20231207	130200	53506640	9900	9900	9900	9900	0
439	20231207	130100	53506640	9900	9900	9900	9900	101
440	20231207	130000	52506740	9900	9900	9900	9900	0
441	20231207	125900	52506740	9900	9900	9900	9900	0
442	20231207	125800	52506740	9900	9900	9900	9900	0
443	20231207	125700	52506740	9900	9900	9900	9900	0
444	20231207	125600	52506740	9900	9900	9900	9900	0
445	20231207	125500	52506740	9900	9900	9900	9900	35
446	20231207	125400	52160240	9900	9900	9900	9900	50
447	20231207	125300	51665240	9900	9900	9900	9900	0
448	20231207	125200	51665240	9900	9900	9900	9900	0
449	20231207	125100	51665240	9900	9900	9900	9900	0
450	20231207	125000	51665240	9900	9900	9900	9900	0
451	20231207	124900	51665240	9900	9900	9900	9900	0
452	20231207	124800	51665240	9900	9900	9900	9900	0
453	20231207	124700	51665240	9900	9900	9900	9900	0
454	20231207	124600	51665240	9900	9900	9900	9900	0
455	20231207	124500	51665240	9900	9890	9900	9890	19
456	20231207	124400	51477320	9890	9890	9890	9890	1
457	20231207	124300	51467430	9890	9890	9890	9890	0
458	20231207	124200	51467430	9890	9890	9890	9890	0
459	20231207	124100	51467430	9890	9890	9890	9890	0
460	20231207	124000	51467430	9890	9890	9890	9890	0
461	20231207	123900	51467430	9890	9890	9890	9890	0
462	20231207	123800	51467430	9890	9870	9890	9870	145
463	20231207	123700	50034380	9860	9860	9860	9860	0
464	20231207	123600	50034380	9860	9860	9860	9860	0
465	20231207	123500	50034380	9860	9860	9860	9860	0
466	20231207	123400	50034380	9860	9860	9860	9860	0
467	20231207	123300	50034380	9860	9860	9860	9860	0
468	20231207	123200	50034380	9860	9860	9860	9860	0
469	20231207	123100	50034380	9860	9860	9860	9860	0
470	20231207	123000	50034380	9860	9860	9860	9860	0
471	20231207	122900	50034380	9860	9860	9860	9860	0
472	20231207	122800	50034380	9860	9860	9860	9860	0
473	20231207	122700	50034380	9860	9860	9860	9860	0
474	20231207	122600	50034380	9860	9860	9860	9860	0
475	20231207	122500	50034380	9860	9860	9860	9860	0
476	20231207	122400	50034380	9860	9860	9860	9860	0
477	20231207	122300	50034380	9860	9860	9860	9860	0
478	20231207	122200	50034380	9860	9860	9860	9860	0
479	20231207	122100	50034380	9860	9860	9860	9860	0
480	20231207	122000	50034380	9860	9860	9860	9860	0
481	20231207	121900	50034380	9860	9860	9860	9860	0
482	20231207	121800	50034380	9860	9860	9860	9860	0
483	20231207	121700	50034380	9860	9860	9860	9860	0
484	20231207	121600	50034380	9860	9860	9860	9860	0
485	20231207	121500	50034380	9860	9860	9860	9860	0
486	20231207	121400	50034380	9860	9860	9860	9860	0
487	20231207	121300	50034380	9860	9860	9860	9860	0
488	20231207	121200	50034380	9860	9860	9860	9860	0
489	20231207	121100	50034380	9860	9860	9860	9860	0
490	20231207	121000	50034380	9860	9860	9860	9860	0
491	20231207	120900	50034380	9860	9860	9860	9860	0
492	20231207	120800	50034380	9860	9860	9860	9860	0
493	20231207	120700	50034380	9860	9860	9860	9860	0
494	20231207	120600	50034380	9860	9860	9860	9860	0
495	20231207	120500	50034380	9860	9860	9860	9860	0
496	20231207	120400	50034380	9860	9860	9860	9860	0
497	20231207	120300	50034380	9860	9860	9860	9860	0
498	20231207	120200	50034380	9860	9860	9860	9860	0
499	20231207	120100	50034380	9860	9860	9860	9860	0
500	20231207	120000	50034380	9860	9860	9860	9860	0
501	20231207	115900	50034380	9860	9860	9860	9860	0
502	20231207	115800	50034380	9860	9860	9860	9860	0
503	20231207	115700	50034380	9860	9860	9860	9860	0
504	20231207	115600	50034380	9860	9860	9860	9860	0
505	20231207	115500	50034380	9860	9860	9860	9860	0
506	20231207	115400	50034380	9860	9860	9860	9860	0
507	20231207	115300	50034380	9860	9860	9860	9860	0
508	20231207	115200	50034380	9860	9860	9860	9860	0
509	20231207	115100	50034380	9860	9860	9860	9860	0
510	20231207	115000	50034380	9860	9860	9860	9860	0
511	20231207	114900	50034380	9860	9860	9860	9860	0
512	20231207	114800	50034380	9860	9860	9860	9860	0
513	20231207	114700	50034380	9860	9860	9860	9860	0
514	20231207	114600	50034380	9860	9860	9860	9860	0
515	20231207	114500	50034380	9860	9840	9860	9840	90
516	20231207	114400	49147780	9900	9900	9900	9900	0
517	20231207	114300	49147780	9900	9900	9900	9900	0
518	20231207	114200	49147780	9900	9900	9900	9900	0
519	20231207	114100	49147780	9900	9900	9900	9900	0
520	20231207	114000	49147780	9900	9900	9900	9900	0
521	20231207	113900	49147780	9900	9900	9900	9900	0
522	20231207	113800	49147780	9900	9900	9900	9900	0
523	20231207	113700	49147780	9900	9900	9900	9900	0
524	20231207	113600	49147780	9900	9900	9900	9900	0
525	20231207	113500	49147780	9900	9900	9900	9900	0
526	20231207	113400	49147780	9900	9900	9900	9900	0
527	20231207	113300	49147780	9900	9900	9900	9900	0
528	20231207	113200	49147780	9900	9900	9900	9900	0
529	20231207	113100	49147780	9900	9900	9900	9900	0
530	20231207	113000	49147780	9900	9900	9900	9900	0
531	20231207	112900	49147780	9900	9900	9900	9900	0
532	20231207	112800	49147780	9900	9900	9900	9900	0
533	20231207	112700	49147780	9900	9900	9900	9900	0
534	20231207	112600	49147780	9900	9900	9900	9900	0
535	20231207	112500	49147780	9900	9900	9900	9900	0
536	20231207	112400	49147780	9900	9900	9900	9900	0
537	20231207	112300	49147780	9900	9900	9900	9900	0
538	20231207	112200	49147780	9900	9900	9900	9900	0
539	20231207	112100	49147780	9900	9900	9900	9900	0
540	20231207	112000	49147780	9900	9900	9900	9900	0
541	20231207	111900	49147780	9900	9810	9900	9610	2001
542	20231207	111800	29843420	9970	9970	9970	9970	0
543	20231207	111700	29843420	9970	9970	9970	9970	0
544	20231207	111600	29843420	9970	9970	9970	9970	0
545	20231207	111500	29843420	9970	9970	9970	9970	0
546	20231207	111400	29843420	9970	9970	9970	9970	0
547	20231207	111300	29843420	9970	9970	9970	9970	0
548	20231207	111200	29843420	9970	9970	9970	9970	0
549	20231207	111100	29843420	9970	9970	9970	9970	0
550	20231207	111000	29843420	9970	9970	9970	9970	0
551	20231207	110900	29843420	9970	9970	9970	9970	0
552	20231207	110800	29843420	9970	9970	9970	9970	0
553	20231207	110700	29843420	9970	9970	9970	9970	0
554	20231207	110600	29843420	9970	9970	9970	9970	0
555	20231207	110500	29843420	9970	9970	9970	9970	0
556	20231207	110400	29843420	9970	9970	9970	9970	0
557	20231207	110300	29843420	9970	9970	9970	9970	5
558	20231207	110200	29793570	9980	9980	9980	9980	0
559	20231207	110100	29793570	9980	9980	9980	9980	0
560	20231207	110000	29793570	9980	9980	9980	9980	0
561	20231207	105900	29793570	9980	9980	9980	9980	0
562	20231207	105800	29793570	9980	9980	9980	9980	0
563	20231207	105700	29793570	9980	9810	9980	9810	51
564	20231207	105600	29293090	10000	10000	10000	10000	0
565	20231207	105500	29293090	10000	10000	10000	10000	0
566	20231207	105400	29293090	10000	10000	10000	10000	0
567	20231207	105300	29293090	10000	10000	10000	10000	0
568	20231207	105200	29293090	10000	9980	10000	9800	1100
569	20231207	105100	18489530	10070	10070	10070	10070	0
570	20231207	105000	18489530	10070	10070	10070	10070	0
571	20231207	104900	18489530	10070	10070	10070	10070	0
572	20231207	104800	18489530	10070	10070	10070	10070	0
573	20231207	104700	18489530	10070	10070	10070	10070	0
574	20231207	104600	18489530	10070	10070	10070	10070	0
575	20231207	104500	18489530	10070	10070	10070	10070	0
576	20231207	104400	18489530	10070	10070	10070	10070	0
577	20231207	104300	18489530	10070	10070	10070	10070	0
578	20231207	104200	18489530	10070	10070	10070	10070	0
579	20231207	104100	18489530	10070	10070	10070	10070	0
580	20231207	104000	18489530	10070	10070	10070	10070	0
581	20231207	103900	18489530	10070	10070	10070	10070	0
582	20231207	103800	18489530	10070	10070	10070	10070	0
583	20231207	103700	18489530	10070	10070	10070	10070	0
584	20231207	103600	18489530	10070	10070	10070	10070	0
585	20231207	103500	18489530	10070	10070	10070	10070	0
586	20231207	103400	18489530	10070	10070	10070	10070	0
587	20231207	103300	18489530	10070	10070	10070	10070	0
588	20231207	103200	18489530	10070	10070	10070	10070	0
589	20231207	103100	18489530	10070	10070	10070	10070	0
590	20231207	103000	18489530	10070	10070	10070	10070	0
591	20231207	102900	18489530	10070	10070	10070	10070	0
592	20231207	102800	18489530	10070	10070	10070	10070	0
593	20231207	102700	18489530	10070	10070	10070	10070	0
594	20231207	102600	18489530	10070	10070	10070	10070	0
595	20231207	102500	18489530	10070	10070	10070	10070	1
596	20231207	102400	18479460	9830	9830	9830	9830	22
597	20231207	102300	18263200	10180	10180	10180	10180	0
598	20231207	102200	18263200	10180	10180	10180	10180	0
599	20231207	102100	18263200	10180	10180	10180	10180	0
600	20231207	102000	18263200	10180	10180	10180	10180	0
601	20231207	101900	18263200	10180	10180	10180	10180	0
602	20231207	101800	18263200	10180	10180	10180	10180	0
603	20231207	101700	18263200	10180	10180	10180	10180	0
604	20231207	101600	18263200	10180	10180	10180	10180	0
605	20231207	101500	18263200	10180	10180	10180	10180	0
606	20231207	101400	18263200	10180	10180	10180	10180	0
607	20231207	101300	18263200	10180	10180	10180	10180	0
608	20231207	101200	18263200	10180	10180	10180	10180	0
609	20231207	101100	18263200	10180	9900	10180	9820	401
610	20231207	101000	14311780	10180	10180	10180	10180	0
611	20231207	100900	14311780	10180	10180	10180	10180	0
612	20231207	100800	14311780	10180	10180	10180	10180	0
613	20231207	100700	14311780	10180	10180	10180	10180	0
614	20231207	100600	14311780	10180	10180	10180	10180	0
615	20231207	100500	14311780	10180	10180	10180	10180	0
616	20231207	100400	14311780	10180	10180	10180	10180	0
617	20231207	100300	14311780	10180	10180	10180	10180	0
618	20231207	100200	14311780	10180	10180	10180	10180	0
619	20231207	100100	14311780	10180	10180	10180	10180	0
620	20231207	100000	14311780	10180	10180	10180	10180	1
621	20231207	095900	14301600	10000	10000	10000	10000	1
622	20231207	095800	14291600	10200	10200	10200	10200	0
623	20231207	095700	14291600	10200	10200	10200	10200	1
624	20231207	095600	14281400	10550	10550	10550	10550	0
625	20231207	095500	14281400	10550	10550	10550	10550	0
626	20231207	095400	14281400	10550	10550	10550	10550	0
627	20231207	095300	14281400	10550	10550	10550	10550	0
628	20231207	095200	14281400	10550	10550	10550	10550	0
629	20231207	095100	14281400	10550	10550	10550	10550	0
630	20231207	095000	14281400	10550	10550	10550	10550	0
631	20231207	094900	14281400	10550	10550	10550	10550	1
632	20231207	094800	14270850	9860	9860	9860	9860	0
633	20231207	094700	14270850	9860	9860	9860	9860	33
634	20231207	094600	13945470	10570	10570	10570	10570	0
635	20231207	094500	13945470	10570	9850	10570	9810	119
636	20231207	094400	12773870	9850	10600	10600	9850	552
637	20231207	094300	7326070	9900	10160	10160	9900	200
638	20231207	094200	5323260	10600	10600	10600	10600	0
639	20231207	094100	5323260	10600	10600	10600	10600	0
640	20231207	094000	5323260	10600	10600	10600	10600	0
641	20231207	093900	5323260	10600	10600	10600	10600	0
642	20231207	093800	5323260	10600	10600	10600	10600	0
643	20231207	093700	5323260	10600	10600	10600	10600	0
644	20231207	093600	5323260	10600	10600	10600	10600	0
645	20231207	093500	5323260	10600	10600	10600	10600	0
646	20231207	093400	5323260	10600	10600	10600	10600	0
647	20231207	093300	5323260	10600	10600	10600	10600	0
648	20231207	093200	5323260	10600	10600	10600	10600	0
649	20231207	093100	5323260	10600	10600	10600	10600	0
650	20231207	093000	5323260	10600	10600	10600	10600	0
651	20231207	092900	5323260	10600	10600	10600	10600	0
652	20231207	092800	5323260	10600	10600	10600	10600	0
653	20231207	092700	5323260	10600	10600	10600	10600	0
654	20231207	092600	5323260	10600	10600	10600	10600	0
655	20231207	092500	5323260	10600	10600	10600	10600	7
656	20231207	092400	5249060	10600	10600	10600	10600	1
657	20231207	092300	5238460	10500	10500	10500	10500	32
658	20231207	092200	4902460	10600	10600	10600	10600	0
659	20231207	092100	4902460	10600	10600	10600	10600	0
660	20231207	092000	4902460	10600	10600	10600	10600	0
661	20231207	091900	4902460	10600	10600	10600	10600	0
662	20231207	091800	4902460	10600	10600	10600	10600	5
663	20231207	091700	4849460	10600	10600	10600	10600	0
664	20231207	091600	4849460	10600	10500	10600	10500	301
665	20231207	091500	1688860	10500	10500	10500	10500	0
666	20231207	091400	1688860	10500	10480	10500	10480	151
667	20231207	091300	105000	10500	10500	10500	10500	0
668	20231207	091200	105000	10500	10500	10500	10500	0
669	20231207	091100	105000	10500	10500	10500	10500	0
670	20231207	091000	105000	10500	10500	10500	10500	0
671	20231207	090900	105000	10500	10500	10500	10500	0
672	20231207	090800	105000	10500	10500	10500	10500	0
673	20231207	090700	105000	10500	10500	10500	10500	0
674	20231207	090600	105000	10500	10500	10500	10500	0
675	20231207	090500	105000	10500	10500	10500	10500	0
676	20231207	090400	105000	10500	10500	10500	10500	0
677	20231207	090300	105000	10500	10500	10500	10500	0
678	20231207	090200	105000	10500	10500	10500	10500	0
679	20231207	090100	105000	10500	10500	10500	10500	0
680	20231207	090000	105000	10500	10500	10500	10500	10