KissMeData/140610/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195900	442847720	10030	10030	10030	10030	104
3	20231019	195800	442847720	10030	10030	10030	10030	0
4	20231019	195700	442847720	10030	10030	10030	10030	0
5	20231019	195600	442847720	10030	10030	10030	10030	0
6	20231019	195500	442847720	10030	10030	10030	10030	0
7	20231019	195400	442847720	10030	10030	10030	10030	0
8	20231019	195300	442847720	10030	10030	10030	10030	0
9	20231019	195200	442847720	10030	10030	10030	10030	0
10	20231019	195100	442847720	10030	10030	10030	10030	0
11	20231019	195000	442847720	10030	10030	10030	10030	0
12	20231019	194900	442847720	10030	10030	10030	10030	0
13	20231019	194800	442847720	10030	10030	10030	10030	0
14	20231019	194700	442847720	10030	10030	10030	10030	0
15	20231019	194600	442847720	10030	10030	10030	10030	0
16	20231019	194500	442847720	10030	10030	10030	10030	0
17	20231019	194400	442847720	10030	10030	10030	10030	0
18	20231019	194300	442847720	10030	10030	10030	10030	0
19	20231019	194200	442847720	10030	10030	10030	10030	0
20	20231019	194100	442847720	10030	10030	10030	10030	0
21	20231019	194000	442847720	10030	10030	10030	10030	0
22	20231019	193900	442847720	10030	10030	10030	10030	0
23	20231019	193800	442847720	10030	10030	10030	10030	0
24	20231019	193700	442847720	10030	10030	10030	10030	0
25	20231019	193600	442847720	10030	10030	10030	10030	0
26	20231019	193500	442847720	10030	10030	10030	10030	0
27	20231019	193400	442847720	10030	10030	10030	10030	0
28	20231019	193300	442847720	10030	10030	10030	10030	0
29	20231019	193200	442847720	10030	10030	10030	10030	0
30	20231019	193100	442847720	10030	10030	10030	10030	0
31	20231019	193000	442847720	10030	10030	10030	10030	0
32	20231019	192900	442847720	10030	10030	10030	10030	104
33	20231019	192800	442847720	10030	10030	10030	10030	0
34	20231019	192700	442847720	10030	10030	10030	10030	0
35	20231019	192600	442847720	10030	10030	10030	10030	0
36	20231019	192500	442847720	10030	10030	10030	10030	0
37	20231019	192400	442847720	10030	10030	10030	10030	0
38	20231019	192300	442847720	10030	10030	10030	10030	0
39	20231019	192200	442847720	10030	10030	10030	10030	0
40	20231019	192100	442847720	10030	10030	10030	10030	0
41	20231019	192000	442847720	10030	10030	10030	10030	0
42	20231019	191900	442847720	10030	10030	10030	10030	0
43	20231019	191800	442847720	10030	10030	10030	10030	0
44	20231019	191700	442847720	10030	10030	10030	10030	0
45	20231019	191600	442847720	10030	10030	10030	10030	0
46	20231019	191500	442847720	10030	10030	10030	10030	0
47	20231019	191400	442847720	10030	10030	10030	10030	0
48	20231019	191300	442847720	10030	10030	10030	10030	0
49	20231019	191200	442847720	10030	10030	10030	10030	0
50	20231019	191100	442847720	10030	10030	10030	10030	0
51	20231019	191000	442847720	10030	10030	10030	10030	0
52	20231019	190900	442847720	10030	10030	10030	10030	0
53	20231019	190800	442847720	10030	10030	10030	10030	0
54	20231019	190700	442847720	10030	10030	10030	10030	0
55	20231019	190600	442847720	10030	10030	10030	10030	0
56	20231019	190500	442847720	10030	10030	10030	10030	0
57	20231019	190400	442847720	10030	10030	10030	10030	0
58	20231019	190300	442847720	10030	10030	10030	10030	0
59	20231019	190200	442847720	10030	10030	10030	10030	0
60	20231019	190100	442847720	10030	10030	10030	10030	0
61	20231019	190000	442847720	10030	10030	10030	10030	0
62	20231019	185900	442847720	10030	10030	10030	10030	104
63	20231019	185800	442847720	10030	10030	10030	10030	0
64	20231019	185700	442847720	10030	10030	10030	10030	0
65	20231019	185600	442847720	10030	10030	10030	10030	0
66	20231019	185500	442847720	10030	10030	10030	10030	0
67	20231019	185400	442847720	10030	10030	10030	10030	0
68	20231019	185300	442847720	10030	10030	10030	10030	0
69	20231019	185200	442847720	10030	10030	10030	10030	0
70	20231019	185100	442847720	10030	10030	10030	10030	0
71	20231019	185000	442847720	10030	10030	10030	10030	0
72	20231019	184900	442847720	10030	10030	10030	10030	0
73	20231019	184800	442847720	10030	10030	10030	10030	0
74	20231019	184700	442847720	10030	10030	10030	10030	0
75	20231019	184600	442847720	10030	10030	10030	10030	0
76	20231019	184500	442847720	10030	10030	10030	10030	0
77	20231019	184400	442847720	10030	10030	10030	10030	0
78	20231019	184300	442847720	10030	10030	10030	10030	0
79	20231019	184200	442847720	10030	10030	10030	10030	0
80	20231019	184100	442847720	10030	10030	10030	10030	0
81	20231019	184000	442847720	10030	10030	10030	10030	0
82	20231019	183900	442847720	10030	10030	10030	10030	0
83	20231019	183800	442847720	10030	10030	10030	10030	0
84	20231019	183700	442847720	10030	10030	10030	10030	0
85	20231019	183600	442847720	10030	10030	10030	10030	0
86	20231019	183500	442847720	10030	10030	10030	10030	0
87	20231019	183400	442847720	10030	10030	10030	10030	0
88	20231019	183300	442847720	10030	10030	10030	10030	0
89	20231019	183200	442847720	10030	10030	10030	10030	0
90	20231019	183100	442847720	10030	10030	10030	10030	0
91	20231019	183000	442847720	10030	10030	10030	10030	0
92	20231019	182900	442847720	10030	10030	10030	10030	104
93	20231019	182800	442847720	10030	10030	10030	10030	0
94	20231019	182700	442847720	10030	10030	10030	10030	0
95	20231019	182600	442847720	10030	10030	10030	10030	0
96	20231019	182500	442847720	10030	10030	10030	10030	0
97	20231019	182400	442847720	10030	10030	10030	10030	0
98	20231019	182300	442847720	10030	10030	10030	10030	0
99	20231019	182200	442847720	10030	10030	10030	10030	0
100	20231019	182100	442847720	10030	10030	10030	10030	0
101	20231019	182000	442847720	10030	10030	10030	10030	0
102	20231019	181900	442847720	10030	10030	10030	10030	0
103	20231019	181800	442847720	10030	10030	10030	10030	0
104	20231019	181700	442847720	10030	10030	10030	10030	0
105	20231019	181600	442847720	10030	10030	10030	10030	0
106	20231019	181500	442847720	10030	10030	10030	10030	0
107	20231019	181400	442847720	10030	10030	10030	10030	0
108	20231019	181300	442847720	10030	10030	10030	10030	0
109	20231019	181200	442847720	10030	10030	10030	10030	0
110	20231019	181100	442847720	10030	10030	10030	10030	0
111	20231019	181000	442847720	10030	10030	10030	10030	0
112	20231019	180900	442847720	10030	10030	10030	10030	0
113	20231019	180800	442847720	10030	10030	10030	10030	0
114	20231019	180700	442847720	10030	10030	10030	10030	0
115	20231019	180600	442847720	10030	10030	10030	10030	0
116	20231019	180500	442847720	10030	10030	10030	10030	0
117	20231019	180400	442847720	10030	10030	10030	10030	0
118	20231019	180300	442847720	10030	10030	10030	10030	0
119	20231019	180200	442847720	10030	10030	10030	10030	0
120	20231019	180100	442847720	10030	10030	10030	10030	0
121	20231019	180000	442847720	10030	10030	10030	10030	0
122	20231019	175900	442847720	10030	10030	10030	10030	104
123	20231019	175800	442847720	10030	10030	10030	10030	0
124	20231019	175700	442847720	10030	10030	10030	10030	0
125	20231019	175600	442847720	10030	10030	10030	10030	0
126	20231019	175500	442847720	10030	10030	10030	10030	0
127	20231019	175400	442847720	10030	10030	10030	10030	0
128	20231019	175300	442847720	10030	10030	10030	10030	0
129	20231019	175200	442847720	10030	10030	10030	10030	0
130	20231019	175100	442847720	10030	10030	10030	10030	0
131	20231019	175000	442847720	10030	10030	10030	10030	0
132	20231019	174900	442847720	10030	10030	10030	10030	0
133	20231019	174800	442847720	10030	10030	10030	10030	0
134	20231019	174700	442847720	10030	10030	10030	10030	0
135	20231019	174600	442847720	10030	10030	10030	10030	0
136	20231019	174500	442847720	10030	10030	10030	10030	0
137	20231019	174400	442847720	10030	10030	10030	10030	0
138	20231019	174300	442847720	10030	10030	10030	10030	0
139	20231019	174200	442847720	10030	10030	10030	10030	0
140	20231019	174100	442847720	10030	10030	10030	10030	0
141	20231019	174000	442847720	10030	10030	10030	10030	0
142	20231019	173900	442847720	10030	10030	10030	10030	0
143	20231019	173800	442847720	10030	10030	10030	10030	0
144	20231019	173700	442847720	10030	10030	10030	10030	0
145	20231019	173600	442847720	10030	10030	10030	10030	0
146	20231019	173500	442847720	10030	10030	10030	10030	0
147	20231019	173400	442847720	10030	10030	10030	10030	0
148	20231019	173300	442847720	10030	10030	10030	10030	0
149	20231019	173200	442847720	10030	10030	10030	10030	0
150	20231019	173100	442847720	10030	10030	10030	10030	0
151	20231019	173000	442847720	10030	10030	10030	10030	0
152	20231019	172900	442847720	10030	10030	10030	10030	104
153	20231019	172800	442847720	10030	10030	10030	10030	0
154	20231019	172700	442847720	10030	10030	10030	10030	0
155	20231019	172600	442847720	10030	10030	10030	10030	0
156	20231019	172500	442847720	10030	10030	10030	10030	0
157	20231019	172400	442847720	10030	10030	10030	10030	0
158	20231019	172300	442847720	10030	10030	10030	10030	0
159	20231019	172200	442847720	10030	10030	10030	10030	0
160	20231019	172100	442847720	10030	10030	10030	10030	0
161	20231019	172000	442847720	10030	10030	10030	10030	0
162	20231019	171900	442847720	10030	10030	10030	10030	0
163	20231019	171800	442847720	10030	10030	10030	10030	0
164	20231019	171700	442847720	10030	10030	10030	10030	0
165	20231019	171600	442847720	10030	10030	10030	10030	0
166	20231019	171500	442847720	10030	10030	10030	10030	0
167	20231019	171400	442847720	10030	10030	10030	10030	0
168	20231019	171300	442847720	10030	10030	10030	10030	0
169	20231019	171200	442847720	10030	10030	10030	10030	0
170	20231019	171100	442847720	10030	10030	10030	10030	0
171	20231019	171000	442847720	10030	10030	10030	10030	0
172	20231019	170900	442847720	10030	10030	10030	10030	0
173	20231019	170800	442847720	10030	10030	10030	10030	0
174	20231019	170700	442847720	10030	10030	10030	10030	0
175	20231019	170600	442847720	10030	10030	10030	10030	0
176	20231019	170500	442847720	10030	10030	10030	10030	0
177	20231019	170400	442847720	10030	10030	10030	10030	0
178	20231019	170300	442847720	10030	10030	10030	10030	0
179	20231019	170200	442847720	10030	10030	10030	10030	0
180	20231019	170100	442847720	10030	10030	10030	10030	0
181	20231019	170000	442847720	10030	10030	10030	10030	0
182	20231019	165900	442847720	10030	10030	10030	10030	104
183	20231019	165800	442847720	10030	10030	10030	10030	0
184	20231019	165700	442847720	10030	10030	10030	10030	0
185	20231019	165600	442847720	10030	10030	10030	10030	0
186	20231019	165500	442847720	10030	10030	10030	10030	0
187	20231019	165400	442847720	10030	10030	10030	10030	0
188	20231019	165300	442847720	10030	10030	10030	10030	0
189	20231019	165200	442847720	10030	10030	10030	10030	0
190	20231019	165100	442847720	10030	10030	10030	10030	0
191	20231019	165000	442847720	10030	10030	10030	10030	0
192	20231019	164900	442847720	10030	10030	10030	10030	0
193	20231019	164800	442847720	10030	10030	10030	10030	0
194	20231019	164700	442847720	10030	10030	10030	10030	0
195	20231019	164600	442847720	10030	10030	10030	10030	0
196	20231019	164500	442847720	10030	10030	10030	10030	0
197	20231019	164400	442847720	10030	10030	10030	10030	0
198	20231019	164300	442847720	10030	10030	10030	10030	0
199	20231019	164200	442847720	10030	10030	10030	10030	0
200	20231019	164100	442847720	10030	10030	10030	10030	0
201	20231019	164000	442847720	10030	10030	10030	10030	0
202	20231019	163900	442847720	10030	10030	10030	10030	0
203	20231019	163800	442847720	10030	10030	10030	10030	0
204	20231019	163700	442847720	10030	10030	10030	10030	0
205	20231019	163600	442847720	10030	10030	10030	10030	0
206	20231019	163500	442847720	10030	10030	10030	10030	0
207	20231019	163400	442847720	10030	10030	10030	10030	0
208	20231019	163300	442847720	10030	10030	10030	10030	0
209	20231019	163200	442847720	10030	10030	10030	10030	0
210	20231019	163100	442847720	10030	10030	10030	10030	0
211	20231019	163000	442847720	10030	10030	10030	10030	0
212	20231019	162900	442847720	10030	10030	10030	10030	104
213	20231019	162800	442847720	10030	10030	10030	10030	0
214	20231019	162700	442847720	10030	10030	10030	10030	0
215	20231019	162600	442847720	10030	10030	10030	10030	0
216	20231019	162500	442847720	10030	10030	10030	10030	0
217	20231019	162400	442847720	10030	10030	10030	10030	0
218	20231019	162300	442847720	10030	10030	10030	10030	0
219	20231019	162200	442847720	10030	10030	10030	10030	0
220	20231019	162100	442847720	10030	10030	10030	10030	0
221	20231019	162000	442847720	10030	10030	10030	10030	0
222	20231019	161900	442847720	10030	10030	10030	10030	0
223	20231019	161800	442847720	10030	10030	10030	10030	0
224	20231019	161700	442847720	10030	10030	10030	10030	0
225	20231019	161600	442847720	10030	10030	10030	10030	0
226	20231019	161500	442847720	10030	10030	10030	10030	0
227	20231019	161400	442847720	10030	10030	10030	10030	0
228	20231019	161300	442847720	10030	10030	10030	10030	0
229	20231019	161200	442847720	10030	10030	10030	10030	0
230	20231019	161100	442847720	10030	10030	10030	10030	0
231	20231019	161000	442847720	10030	10030	10030	10030	0
232	20231019	160900	442847720	10030	10030	10030	10030	0
233	20231019	160800	442847720	10030	10030	10030	10030	0
234	20231019	160700	442847720	10030	10030	10030	10030	0
235	20231019	160600	442847720	10030	10030	10030	10030	0
236	20231019	160500	442847720	10030	10030	10030	10030	0
237	20231019	160400	442847720	10030	10030	10030	10030	0
238	20231019	160300	442847720	10030	10030	10030	10030	0
239	20231019	160200	442847720	10030	10030	10030	10030	0
240	20231019	160100	442847720	10030	10030	10030	10030	0
241	20231019	160000	442847720	10030	10030	10030	10030	0
242	20231019	155900	442847720	10030	10030	10030	10030	104
243	20231019	155800	442847720	10030	10030	10030	10030	0
244	20231019	155700	442847720	10030	10030	10030	10030	0
245	20231019	155600	442847720	10030	10030	10030	10030	0
246	20231019	155500	442847720	10030	10030	10030	10030	0
247	20231019	155400	442847720	10030	10030	10030	10030	0
248	20231019	155300	442847720	10030	10030	10030	10030	0
249	20231019	155200	442847720	10030	10030	10030	10030	0
250	20231019	155100	442847720	10030	10030	10030	10030	0
251	20231019	155000	442847720	10030	10030	10030	10030	0
252	20231019	154900	442847720	10030	10030	10030	10030	0
253	20231019	154800	442847720	10030	10030	10030	10030	0
254	20231019	154700	442847720	10030	10030	10030	10030	0
255	20231019	154600	442847720	10030	10030	10030	10030	0
256	20231019	154500	442847720	10030	10030	10030	10030	0
257	20231019	154400	442847720	10030	10030	10030	10030	0
258	20231019	154300	442847720	10030	10030	10030	10030	0
259	20231019	154200	442847720	10030	10030	10030	10030	0
260	20231019	154100	442847720	10030	10030	10030	10030	0
261	20231019	154000	442847720	10030	10030	10030	10030	0
262	20231019	153900	442847720	10030	10030	10030	10030	0
263	20231019	153800	442847720	10030	10030	10030	10030	0
264	20231019	153700	442847720	10030	10030	10030	10030	0
265	20231019	153600	442847720	10030	10030	10030	10030	0
266	20231019	153500	442847720	10030	10030	10030	10030	0
267	20231019	153400	442847720	10030	10030	10030	10030	0
268	20231019	153300	442847720	10030	10030	10030	10030	0
269	20231019	153200	442847720	10030	10030	10030	10030	0
270	20231019	153100	442847720	10030	10030	10030	10030	0
271	20231019	153000	442847720	10030	10030	10030	10030	104
272	20231019	152900	441804600	10200	10200	10200	10200	0
273	20231019	152800	441804600	10200	10200	10200	10200	0
274	20231019	152700	441804600	10200	10200	10200	10200	0
275	20231019	152600	441804600	10200	10200	10200	10200	0
276	20231019	152500	441804600	10200	10200	10200	10200	0
277	20231019	152400	441804600	10200	10200	10200	10200	0
278	20231019	152300	441804600	10200	10200	10200	10200	0
279	20231019	152200	441804600	10200	10200	10200	10200	0
280	20231019	152100	441804600	10200	10200	10200	10200	0
281	20231019	152000	441804600	10200	10200	10200	10200	0
282	20231019	151900	441804600	10200	10200	10200	10200	0
283	20231019	151800	441804600	10200	10200	10200	10200	1
284	20231019	151700	441794400	10200	10200	10200	10200	0
285	20231019	151600	441794400	10200	10200	10200	10200	0
286	20231019	151500	441794400	10200	10200	10200	10200	0
287	20231019	151400	441794400	10200	10200	10200	10200	0
288	20231019	151300	441794400	10200	10200	10200	10200	0
289	20231019	151200	441794400	10200	10200	10200	10200	0
290	20231019	151100	441794400	10200	10020	10200	10020	30
291	20231019	151000	441493620	10230	10230	10230	10230	0
292	20231019	150900	441493620	10230	10230	10230	10230	0
293	20231019	150800	441493620	10230	10230	10230	10230	0
294	20231019	150700	441493620	10230	10230	10230	10230	0
295	20231019	150600	441493620	10230	10230	10230	10230	0
296	20231019	150500	441493620	10230	10230	10230	10230	0
297	20231019	150400	441493620	10230	10230	10230	10230	0
298	20231019	150300	441493620	10230	10230	10230	10230	0
299	20231019	150200	441493620	10230	10230	10230	10230	0
300	20231019	150100	441493620	10230	10230	10230	10230	0
301	20231019	150000	441493620	10230	10230	10230	10230	0
302	20231019	145900	441493620	10230	10230	10230	10230	0
303	20231019	145800	441493620	10230	10230	10230	10230	0
304	20231019	145700	441493620	10230	10230	10230	10230	0
305	20231019	145600	441493620	10230	10230	10230	10230	0
306	20231019	145500	441493620	10230	10230	10230	10230	0
307	20231019	145400	441493620	10230	10230	10230	10230	0
308	20231019	145300	441493620	10230	10230	10230	10230	0
309	20231019	145200	441493620	10230	10230	10230	10230	0
310	20231019	145100	441493620	10230	10230	10230	10230	37
311	20231019	145000	441115110	10230	10230	10230	10230	0
312	20231019	144900	441115110	10230	10230	10230	10230	0
313	20231019	144800	441115110	10230	10230	10230	10230	0
314	20231019	144700	441115110	10230	10230	10230	10230	0
315	20231019	144600	441115110	10230	10230	10230	10230	0
316	20231019	144500	441115110	10230	10230	10230	10230	0
317	20231019	144400	441115110	10230	10230	10230	10230	0
318	20231019	144300	441115110	10230	10230	10230	10230	0
319	20231019	144200	441115110	10230	10020	10230	10020	4
320	20231019	144100	441074820	10020	10020	10020	10020	586
321	20231019	144000	435203100	10020	10020	10020	10020	0
322	20231019	143900	435203100	10020	10020	10020	10020	0
323	20231019	143800	435203100	10020	10020	10020	10020	20
324	20231019	143700	435002700	10020	10020	10020	10020	0
325	20231019	143600	435002700	10020	10020	10020	10020	0
326	20231019	143500	435002700	10020	10020	10020	10020	45
327	20231019	143400	434551800	10020	10020	10020	10020	0
328	20231019	143300	434551800	10020	10020	10020	10020	100
329	20231019	143200	433549800	10020	10020	10020	10020	0
330	20231019	143100	433549800	10020	10020	10020	10020	1
331	20231019	143000	433539780	10020	10020	10020	10020	0
332	20231019	142900	433539780	10020	10020	10020	10020	0
333	20231019	142800	433539780	10020	10020	10020	10020	0
334	20231019	142700	433539780	10020	10020	10020	10020	0
335	20231019	142600	433539780	10020	10020	10020	10020	1
336	20231019	142500	433529760	10000	10000	10000	10000	656
337	20231019	142400	426969760	10000	10000	10000	10000	0
338	20231019	142300	426969760	10000	10000	10000	10000	0
339	20231019	142200	426969760	10000	10000	10000	10000	0
340	20231019	142100	426969760	10000	10000	10000	10000	0
341	20231019	142000	426969760	10000	10000	10000	10000	0
342	20231019	141900	426969760	10000	10000	10000	10000	0
343	20231019	141800	426969760	10000	10000	10000	10000	0
344	20231019	141700	426969760	10000	10000	10000	10000	0
345	20231019	141600	426969760	10000	10000	10000	10000	0
346	20231019	141500	426969760	10000	10000	10000	10000	0
347	20231019	141400	426969760	10000	10000	10000	10000	0
348	20231019	141300	426969760	10000	10000	10000	10000	0
349	20231019	141200	426969760	10000	10000	10000	10000	10
350	20231019	141100	426869760	10000	10000	10000	10000	10
351	20231019	141000	426769760	10000	10000	10000	10000	0
352	20231019	140900	426769760	10000	10000	10000	10000	0
353	20231019	140800	426769760	10000	10000	10000	10000	0
354	20231019	140700	426769760	10000	10000	10000	10000	2
355	20231019	140600	426749760	10000	10000	10000	10000	0
356	20231019	140500	426749760	10000	10000	10000	10000	5
357	20231019	140400	426699760	10000	10000	10000	10000	1
358	20231019	140300	426689760	9990	9990	9990	9990	100
359	20231019	140200	425690760	10000	10000	10000	10000	0
360	20231019	140100	425690760	10000	10000	10000	10000	0
361	20231019	140000	425690760	10000	10000	10000	10000	0
362	20231019	135900	425690760	10000	10000	10000	10000	0
363	20231019	135800	425690760	10000	10000	10000	10000	0
364	20231019	135700	425690760	10000	10000	10000	10000	0
365	20231019	135600	425690760	10000	10000	10000	10000	0
366	20231019	135500	425690760	10000	10000	10000	10000	0
367	20231019	135400	425690760	10000	10000	10000	10000	0
368	20231019	135300	425690760	10000	10000	10000	10000	0
369	20231019	135200	425690760	10000	10000	10000	10000	0
370	20231019	135100	425690760	10000	10000	10000	10000	0
371	20231019	135000	425690760	10000	10000	10000	10000	1
372	20231019	134900	425680760	9990	9990	9990	9990	14
373	20231019	134800	425540900	9990	9990	9990	9990	900
374	20231019	134700	416549900	9990	9990	9990	9990	0
375	20231019	134600	416549900	9990	9990	9990	9990	24
376	20231019	134500	416310140	9990	9990	9990	9990	0
377	20231019	134400	416310140	9990	9990	9990	9990	0
378	20231019	134300	416310140	9990	9990	9990	9990	0
379	20231019	134200	416310140	9990	9990	9990	9990	0
380	20231019	134100	416310140	9990	9990	9990	9990	18
381	20231019	134000	416130320	9990	9990	9990	9990	4
382	20231019	133900	416090360	9990	9990	9990	9990	10
383	20231019	133800	415990460	9990	9990	9990	9990	0
384	20231019	133700	415990460	9990	9990	9990	9990	0
385	20231019	133600	415990460	9990	9990	9990	9990	0
386	20231019	133500	415990460	9990	9990	9990	9990	0
387	20231019	133400	415990460	9990	9990	9990	9990	0
388	20231019	133300	415990460	9990	9990	9990	9990	0
389	20231019	133200	415990460	9990	9990	9990	9990	0
390	20231019	133100	415990460	9990	9990	9990	9990	0
391	20231019	133000	415990460	9990	9990	9990	9990	121
392	20231019	132900	414781670	9990	9990	9990	9990	0
393	20231019	132800	414781670	9990	9990	9990	9990	49
394	20231019	132700	414292160	9990	9990	9990	9990	0
395	20231019	132600	414292160	9990	9990	9990	9990	0
396	20231019	132500	414292160	9990	9990	9990	9990	0
397	20231019	132400	414292160	9990	9990	9990	9990	0
398	20231019	132300	414292160	9990	9990	9990	9990	0
399	20231019	132200	414292160	9990	9990	9990	9990	0
400	20231019	132100	414292160	9990	9990	9990	9990	30
401	20231019	132000	413992460	9990	9990	9990	9990	0
402	20231019	131900	413992460	9990	9990	9990	9990	0
403	20231019	131800	413992460	9990	9990	9990	9990	0
404	20231019	131700	413992460	9990	9990	9990	9990	0
405	20231019	131600	413992460	9990	9990	9990	9990	1
406	20231019	131500	413982470	9990	9990	9990	9990	52
407	20231019	131400	413462990	9990	9990	9990	9990	0
408	20231019	131300	413462990	9990	9990	9990	9990	0
409	20231019	131200	413462990	9990	9990	9990	9990	0
410	20231019	131100	413462990	9990	9990	9990	9990	0
411	20231019	131000	413462990	9990	9990	9990	9990	0
412	20231019	130900	413462990	9990	9990	9990	9990	0
413	20231019	130800	413462990	9990	9990	9990	9990	0
414	20231019	130700	413462990	9990	9990	9990	9990	0
415	20231019	130600	413462990	9990	9990	9990	9990	27
416	20231019	130500	413193260	9990	9990	9990	9990	10
417	20231019	130400	413093360	9990	9990	9990	9990	0
418	20231019	130300	413093360	9990	9990	9990	9990	0
419	20231019	130200	413093360	9990	9990	9990	9990	18
420	20231019	130100	412913540	9990	9990	9990	9990	0
421	20231019	130000	412913540	9990	9990	9990	9990	0
422	20231019	125900	412913540	9990	9990	9990	9990	0
423	20231019	125800	412913540	9990	9990	9990	9990	10
424	20231019	125700	412813640	9990	9990	9990	9990	65
425	20231019	125600	412164290	9990	9990	9990	9990	0
426	20231019	125500	412164290	9990	9990	9990	9990	0
427	20231019	125400	412164290	9990	9990	9990	9990	0
428	20231019	125300	412164290	9990	9990	9990	9990	10
429	20231019	125200	412064390	9990	9990	9990	9990	673
430	20231019	125100	405341120	9990	9990	9990	9990	50
431	20231019	125000	404841620	9990	9990	9990	9990	0
432	20231019	124900	404841620	9990	9990	9990	9990	723
433	20231019	124800	397618850	9990	9990	9990	9990	723
434	20231019	124700	390396080	9990	9990	9990	9990	1446
435	20231019	124600	375950540	9990	9990	9990	9990	723
436	20231019	124500	368727770	9990	9990	9990	9990	1446
437	20231019	124400	354282230	9990	9990	9990	9990	723
438	20231019	124300	347059460	9990	9990	9990	9990	1446
439	20231019	124200	332613920	9990	9990	9990	9990	1446
440	20231019	124100	318168380	9990	9990	9990	9990	723
441	20231019	124000	310945610	9990	9990	9990	9990	823
442	20231019	123900	302723840	9990	9990	9990	9990	773
443	20231019	123800	295001570	9990	9990	9990	9990	1546
444	20231019	123700	279557030	9990	9990	9990	9990	773
445	20231019	123600	271834760	9990	9990	9990	9990	773
446	20231019	123500	264112490	9990	9990	9990	9990	773
447	20231019	123400	256390220	9990	9990	9990	9990	773
448	20231019	123300	248667950	9990	9990	9990	9990	1546
449	20231019	123200	233223410	9990	9990	9990	9990	773
450	20231019	123100	225501140	9990	9990	9990	9990	773
451	20231019	123000	217778870	9990	9990	9990	9990	0
452	20231019	122900	217778870	9990	9990	9990	9990	793
453	20231019	122800	209856800	9990	9990	9990	9990	1586
454	20231019	122700	194012660	9990	9990	9990	9990	0
455	20231019	122600	194012660	9990	9990	9990	9990	858
456	20231019	122500	185441240	9990	9990	9990	9990	858
457	20231019	122400	176869820	9990	9990	9990	9990	0
458	20231019	122300	176869820	9990	9990	9990	9990	950
459	20231019	122200	167379320	9990	9990	9990	9990	900
460	20231019	122100	158388320	9990	9990	9990	9990	1800
461	20231019	122000	140406320	9990	9990	9990	9990	10
462	20231019	121900	140306420	9990	9990	9990	9990	0
463	20231019	121800	140306420	9990	9990	9990	9990	900
464	20231019	121700	131315420	9990	9990	9990	9990	900
465	20231019	121600	122324420	9990	9990	9990	9990	0
466	20231019	121500	122324420	9990	9990	9990	9990	6
467	20231019	121400	122264480	9990	9990	9990	9990	900
468	20231019	121300	113273480	9990	9990	9990	9990	900
469	20231019	121200	104282480	9990	9990	9990	9990	0
470	20231019	121100	104282480	9990	9990	9990	9990	0
471	20231019	121000	104282480	9990	9990	9990	9990	0
472	20231019	120900	104282480	9990	9990	9990	9990	0
473	20231019	120800	104282480	9990	9990	9990	9990	0
474	20231019	120700	104282480	9990	9990	9990	9990	25
475	20231019	120600	104032730	10000	10000	10000	10000	0
476	20231019	120500	104032730	10000	9990	10000	9990	437
477	20231019	120400	99667090	9980	9980	9980	9980	480
478	20231019	120300	94876690	9980	9980	9980	9980	20
479	20231019	120200	94677090	9990	9990	9990	9990	13
480	20231019	120100	94547220	9980	9980	9980	9980	489
481	20231019	120000	89667000	9980	9980	9980	9980	0
482	20231019	115900	89667000	9980	9980	9980	9980	11
483	20231019	115800	89557220	9990	9990	9990	9990	0
484	20231019	115700	89557220	9990	9990	9990	9990	0
485	20231019	115600	89557220	9990	9990	9990	9990	0
486	20231019	115500	89557220	9990	9990	9990	9990	1
487	20231019	115400	89547230	9990	9990	9990	9990	50
488	20231019	115300	89047730	9990	9990	9990	9990	0
489	20231019	115200	89047730	9990	9990	9990	9990	0
490	20231019	115100	89047730	9990	10020	10020	9990	550
491	20231019	115000	83551730	9990	9990	9990	9990	500
492	20231019	114900	78556730	9990	9990	9990	9990	500
493	20231019	114800	73561730	10020	10000	10020	10000	2010
494	20231019	114700	53449050	10000	10000	10000	10000	600
495	20231019	114600	47449050	10000	10000	10000	10000	10
496	20231019	114500	47349050	10000	10000	10000	10000	0
497	20231019	114400	47349050	10000	10000	10000	10000	14
498	20231019	114300	47209050	10000	10000	10000	10000	7
499	20231019	114200	47139050	10000	10000	10000	10000	11
500	20231019	114100	47029050	10000	10000	10000	10000	91
501	20231019	114000	46119050	10000	10000	10000	10000	0
502	20231019	113900	46119050	10000	10000	10000	10000	10
503	20231019	113800	46019050	10000	10000	10000	10000	0
504	20231019	113700	46019050	10000	10000	10000	10000	0
505	20231019	113600	46019050	10000	10000	10000	10000	0
506	20231019	113500	46019050	10000	10000	10000	10000	0
507	20231019	113400	46019050	10000	10000	10000	10000	0
508	20231019	113300	46019050	10000	10000	10000	10000	0
509	20231019	113200	46019050	10000	10000	10000	10000	0
510	20231019	113100	46019050	10000	10000	10000	10000	0
511	20231019	113000	46019050	10000	9990	10000	9990	950
512	20231019	112900	36519820	9990	9990	9990	9990	0
513	20231019	112800	36519820	9990	9990	9990	9990	53
514	20231019	112700	35990350	9990	9990	9990	9990	0
515	20231019	112600	35990350	9990	9990	9990	9990	0
516	20231019	112500	35990350	9990	9990	9990	9990	130
517	20231019	112400	34691650	10000	10000	10000	10000	0
518	20231019	112300	34691650	10000	9910	10000	9890	151
519	20231019	112200	33185180	10000	10000	10000	10000	0
520	20231019	112100	33185180	10000	9990	10000	9990	137
521	20231019	112000	31816480	9910	9940	9940	9910	10
522	20231019	111900	31717300	9950	9990	9990	9950	5
523	20231019	111800	31667450	10000	10000	10000	10000	0
524	20231019	111700	31667450	10000	10010	10010	10000	1071
525	20231019	111600	20952750	10010	10010	10010	10010	0
526	20231019	111500	20952750	10010	10020	10020	10010	129
527	20231019	111400	19660860	10030	10030	10030	10030	15
528	20231019	111300	19510410	10030	10030	10030	10030	0
529	20231019	111200	19510410	10030	10030	10030	10030	71
530	20231019	111100	18798280	10030	10030	10030	10030	0
531	20231019	111000	18798280	10030	10030	10030	10030	0
532	20231019	110900	18798280	10030	10030	10030	10030	0
533	20231019	110800	18798280	10030	10030	10030	10030	0
534	20231019	110700	18798280	10030	10040	10040	10030	500
535	20231019	110600	13778730	10190	10190	10190	10190	0
536	20231019	110500	13778730	10190	10190	10190	10190	0
537	20231019	110400	13778730	10190	10190	10190	10190	0
538	20231019	110300	13778730	10190	10190	10190	10190	0
539	20231019	110200	13778730	10190	10190	10190	10190	0
540	20231019	110100	13778730	10190	10190	10190	10190	0
541	20231019	110000	13778730	10190	10190	10190	10190	0
542	20231019	105900	13778730	10190	10190	10190	10190	0
543	20231019	105800	13778730	10190	10190	10190	10190	0
544	20231019	105700	13778730	10190	10190	10190	10190	1
545	20231019	105600	13768540	10040	10040	10040	10040	0
546	20231019	105500	13768540	10040	10040	10040	10040	0
547	20231019	105400	13768540	10040	10040	10040	10040	0
548	20231019	105300	13768540	10040	10040	10040	10040	0
549	20231019	105200	13768540	10040	10040	10040	10040	0
550	20231019	105100	13768540	10040	10040	10040	10040	0
551	20231019	105000	13768540	10040	10040	10040	10040	0
552	20231019	104900	13768540	10040	10040	10040	10040	300
553	20231019	104800	10756540	10250	10250	10250	10250	0
554	20231019	104700	10756540	10250	10250	10250	10250	0
555	20231019	104600	10756540	10250	10250	10250	10250	0
556	20231019	104500	10756540	10250	10250	10250	10250	0
557	20231019	104400	10756540	10250	10250	10250	10250	0
558	20231019	104300	10756540	10250	10250	10250	10250	0
559	20231019	104200	10756540	10250	10250	10250	10250	0
560	20231019	104100	10756540	10250	10250	10250	10250	0
561	20231019	104000	10756540	10250	10250	10250	10250	0
562	20231019	103900	10756540	10250	10250	10250	10250	0
563	20231019	103800	10756540	10250	10250	10250	10250	0
564	20231019	103700	10756540	10250	10250	10250	10250	1
565	20231019	103600	10746290	10040	10040	10040	10040	300
566	20231019	103500	7734290	10380	10380	10380	10380	0
567	20231019	103400	7734290	10380	10380	10380	10380	0
568	20231019	103300	7734290	10380	10380	10380	10380	0
569	20231019	103200	7734290	10380	10380	10380	10380	0
570	20231019	103100	7734290	10380	10380	10380	10380	0
571	20231019	103000	7734290	10380	10380	10380	10380	0
572	20231019	102900	7734290	10380	10380	10380	10380	0
573	20231019	102800	7734290	10380	10380	10380	10380	0
574	20231019	102700	7734290	10380	10380	10380	10380	0
575	20231019	102600	7734290	10380	10380	10380	10380	0
576	20231019	102500	7734290	10380	10380	10380	10380	0
577	20231019	102400	7734290	10380	10380	10380	10380	0
578	20231019	102300	7734290	10380	10380	10380	10380	0
579	20231019	102200	7734290	10380	10030	10380	10010	411
580	20231019	102100	3614990	10370	10370	10370	10370	5
581	20231019	102000	3563140	10390	10390	10390	10390	0
582	20231019	101900	3563140	10390	10390	10390	10390	0
583	20231019	101800	3563140	10390	10390	10390	10390	0
584	20231019	101700	3563140	10390	10390	10390	10390	0
585	20231019	101600	3563140	10390	10390	10390	10390	0
586	20231019	101500	3563140	10390	10390	10390	10390	0
587	20231019	101400	3563140	10390	10390	10390	10390	0
588	20231019	101300	3563140	10390	10390	10390	10390	0
589	20231019	101200	3563140	10390	10390	10390	10390	1
590	20231019	101100	3552750	10410	10410	10410	10410	0
591	20231019	101000	3552750	10410	10410	10410	10410	0
592	20231019	100900	3552750	10410	10410	10410	10410	0
593	20231019	100800	3552750	10410	10410	10410	10410	0
594	20231019	100700	3552750	10410	10410	10410	10410	0
595	20231019	100600	3552750	10410	10410	10410	10410	0
596	20231019	100500	3552750	10410	10410	10410	10410	0
597	20231019	100400	3552750	10410	10410	10410	10410	1
598	20231019	100300	3542340	10010	10010	10010	10010	0
599	20231019	100200	3542340	10010	10010	10010	10010	0
600	20231019	100100	3542340	10010	10010	10010	10010	0
601	20231019	100000	3542340	10010	10010	10010	10010	0
602	20231019	095900	3542340	10010	10010	10010	10010	0
603	20231019	095800	3542340	10010	10010	10010	10010	48
604	20231019	095700	3061860	10480	10480	10480	10480	0
605	20231019	095600	3061860	10480	10480	10480	10480	0
606	20231019	095500	3061860	10480	10480	10480	10480	0
607	20231019	095400	3061860	10480	10480	10480	10480	0
608	20231019	095300	3061860	10480	10480	10480	10480	0
609	20231019	095200	3061860	10480	10480	10480	10480	0
610	20231019	095100	3061860	10480	10480	10480	10480	10
611	20231019	095000	2957060	10480	10480	10480	10480	1
612	20231019	094900	2946580	10000	10000	10000	10000	0
613	20231019	094800	2946580	10000	10000	10000	10000	0
614	20231019	094700	2946580	10000	10000	10000	10000	0
615	20231019	094600	2946580	10000	10110	10110	10000	100
616	20231019	094500	1942840	10530	10530	10530	10530	0
617	20231019	094400	1942840	10530	10530	10530	10530	0
618	20231019	094300	1942840	10530	10530	10530	10530	0
619	20231019	094200	1942840	10530	10530	10530	10530	0
620	20231019	094100	1942840	10530	10530	10530	10530	0
621	20231019	094000	1942840	10530	10530	10530	10530	0
622	20231019	093900	1942840	10530	10530	10530	10530	0
623	20231019	093800	1942840	10530	10530	10530	10530	0
624	20231019	093700	1942840	10530	10530	10530	10530	0
625	20231019	093600	1942840	10530	10530	10530	10530	0
626	20231019	093500	1942840	10530	10530	10530	10530	0
627	20231019	093400	1942840	10530	10530	10530	10530	0
628	20231019	093300	1942840	10530	10530	10530	10530	0
629	20231019	093200	1942840	10530	10530	10530	10530	0
630	20231019	093100	1942840	10530	10530	10530	10530	0
631	20231019	093000	1942840	10530	10530	10530	10530	1
632	20231019	092900	1932310	10100	10100	10100	10100	0
633	20231019	092800	1932310	10100	10100	10100	10100	0
634	20231019	092700	1932310	10100	10160	10160	10100	190
635	20231019	092600	10590	10590	10590	10590	10590	0
636	20231019	092500	10590	10590	10590	10590	10590	0
637	20231019	092400	10590	10590	10590	10590	10590	0
638	20231019	092300	10590	10590	10590	10590	10590	0
639	20231019	092200	10590	10590	10590	10590	10590	0
640	20231019	092100	10590	10590	10590	10590	10590	0
641	20231019	092000	10590	10590	10590	10590	10590	0
642	20231019	091900	10590	10590	10590	10590	10590	0
643	20231019	091800	10590	10590	10590	10590	10590	0
644	20231019	091700	10590	10590	10590	10590	10590	0
645	20231019	091600	10590	10590	10590	10590	10590	0
646	20231019	091500	10590	10590	10590	10590	10590	0
647	20231019	091400	10590	10590	10590	10590	10590	0
648	20231019	091300	10590	10590	10590	10590	10590	0
649	20231019	091200	10590	10590	10590	10590	10590	0
650	20231019	091100	10590	10590	10590	10590	10590	0
651	20231019	091000	10590	10590	10590	10590	10590	0
652	20231019	090900	10590	10590	10590	10590	10590	0
653	20231019	090800	10590	10590	10590	10590	10590	0
654	20231019	090700	10590	10590	10590	10590	10590	0
655	20231019	090600	10590	10590	10590	10590	10590	1
656	20231019	090500	0	10540	10540	10540	10540	0
657	20231019	090400	0	10540	10540	10540	10540	0
658	20231019	090300	0	10540	10540	10540	10540	0
659	20231019	090200	0	10540	10540	10540	10540	0
660	20231019	090100	0	10540	10540	10540	10540	0
661	20231019	090000	0	10540	10540	10540	10540	0