KissMeData/200350/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201100	194137730	9800	9800	9800	9800	634
3	20231023	201000	194137730	9800	9800	9800	9800	0
4	20231023	200900	194137730	9800	9800	9800	9800	0
5	20231023	200800	194137730	9800	9800	9800	9800	0
6	20231023	200700	194137730	9800	9800	9800	9800	0
7	20231023	200600	194137730	9800	9800	9800	9800	0
8	20231023	200500	194137730	9800	9800	9800	9800	0
9	20231023	200400	194137730	9800	9800	9800	9800	0
10	20231023	200300	194137730	9800	9800	9800	9800	0
11	20231023	200200	194137730	9800	9800	9800	9800	0
12	20231023	200100	194137730	9800	9800	9800	9800	0
13	20231023	200000	194137730	9800	9800	9800	9800	0
14	20231023	195900	194137730	9800	9800	9800	9800	0
15	20231023	195800	194137730	9800	9800	9800	9800	0
16	20231023	195700	194137730	9800	9800	9800	9800	0
17	20231023	195600	194137730	9800	9800	9800	9800	0
18	20231023	195500	194137730	9800	9800	9800	9800	0
19	20231023	195400	194137730	9800	9800	9800	9800	0
20	20231023	195300	194137730	9800	9800	9800	9800	0
21	20231023	195200	194137730	9800	9800	9800	9800	0
22	20231023	195100	194137730	9800	9800	9800	9800	0
23	20231023	195000	194137730	9800	9800	9800	9800	0
24	20231023	194900	194137730	9800	9800	9800	9800	0
25	20231023	194800	194137730	9800	9800	9800	9800	0
26	20231023	194700	194137730	9800	9800	9800	9800	0
27	20231023	194600	194137730	9800	9800	9800	9800	0
28	20231023	194500	194137730	9800	9800	9800	9800	0
29	20231023	194400	194137730	9800	9800	9800	9800	0
30	20231023	194300	194137730	9800	9800	9800	9800	0
31	20231023	194200	194137730	9800	9800	9800	9800	0
32	20231023	194100	194137730	9800	9800	9800	9800	634
33	20231023	194000	194137730	9800	9800	9800	9800	0
34	20231023	193900	194137730	9800	9800	9800	9800	0
35	20231023	193800	194137730	9800	9800	9800	9800	0
36	20231023	193700	194137730	9800	9800	9800	9800	0
37	20231023	193600	194137730	9800	9800	9800	9800	0
38	20231023	193500	194137730	9800	9800	9800	9800	0
39	20231023	193400	194137730	9800	9800	9800	9800	0
40	20231023	193300	194137730	9800	9800	9800	9800	0
41	20231023	193200	194137730	9800	9800	9800	9800	0
42	20231023	193100	194137730	9800	9800	9800	9800	0
43	20231023	193000	194137730	9800	9800	9800	9800	0
44	20231023	192900	194137730	9800	9800	9800	9800	0
45	20231023	192800	194137730	9800	9800	9800	9800	0
46	20231023	192700	194137730	9800	9800	9800	9800	0
47	20231023	192600	194137730	9800	9800	9800	9800	0
48	20231023	192500	194137730	9800	9800	9800	9800	0
49	20231023	192400	194137730	9800	9800	9800	9800	0
50	20231023	192300	194137730	9800	9800	9800	9800	0
51	20231023	192200	194137730	9800	9800	9800	9800	0
52	20231023	192100	194137730	9800	9800	9800	9800	0
53	20231023	192000	194137730	9800	9800	9800	9800	0
54	20231023	191900	194137730	9800	9800	9800	9800	0
55	20231023	191800	194137730	9800	9800	9800	9800	0
56	20231023	191700	194137730	9800	9800	9800	9800	0
57	20231023	191600	194137730	9800	9800	9800	9800	0
58	20231023	191500	194137730	9800	9800	9800	9800	0
59	20231023	191400	194137730	9800	9800	9800	9800	0
60	20231023	191300	194137730	9800	9800	9800	9800	0
61	20231023	191200	194137730	9800	9800	9800	9800	0
62	20231023	191100	194137730	9800	9800	9800	9800	634
63	20231023	191000	194137730	9800	9800	9800	9800	0
64	20231023	190900	194137730	9800	9800	9800	9800	0
65	20231023	190800	194137730	9800	9800	9800	9800	0
66	20231023	190700	194137730	9800	9800	9800	9800	0
67	20231023	190600	194137730	9800	9800	9800	9800	0
68	20231023	190500	194137730	9800	9800	9800	9800	0
69	20231023	190400	194137730	9800	9800	9800	9800	0
70	20231023	190300	194137730	9800	9800	9800	9800	0
71	20231023	190200	194137730	9800	9800	9800	9800	0
72	20231023	190100	194137730	9800	9800	9800	9800	0
73	20231023	190000	194137730	9800	9800	9800	9800	0
74	20231023	185900	194137730	9800	9800	9800	9800	0
75	20231023	185800	194137730	9800	9800	9800	9800	0
76	20231023	185700	194137730	9800	9800	9800	9800	0
77	20231023	185600	194137730	9800	9800	9800	9800	0
78	20231023	185500	194137730	9800	9800	9800	9800	0
79	20231023	185400	194137730	9800	9800	9800	9800	0
80	20231023	185300	194137730	9800	9800	9800	9800	0
81	20231023	185200	194137730	9800	9800	9800	9800	0
82	20231023	185100	194137730	9800	9800	9800	9800	0
83	20231023	185000	194137730	9800	9800	9800	9800	0
84	20231023	184900	194137730	9800	9800	9800	9800	0
85	20231023	184800	194137730	9800	9800	9800	9800	0
86	20231023	184700	194137730	9800	9800	9800	9800	0
87	20231023	184600	194137730	9800	9800	9800	9800	0
88	20231023	184500	194137730	9800	9800	9800	9800	0
89	20231023	184400	194137730	9800	9800	9800	9800	0
90	20231023	184300	194137730	9800	9800	9800	9800	0
91	20231023	184200	194137730	9800	9800	9800	9800	0
92	20231023	184100	194137730	9800	9800	9800	9800	634
93	20231023	184000	194137730	9800	9800	9800	9800	0
94	20231023	183900	194137730	9800	9800	9800	9800	0
95	20231023	183800	194137730	9800	9800	9800	9800	0
96	20231023	183700	194137730	9800	9800	9800	9800	0
97	20231023	183600	194137730	9800	9800	9800	9800	0
98	20231023	183500	194137730	9800	9800	9800	9800	0
99	20231023	183400	194137730	9800	9800	9800	9800	0
100	20231023	183300	194137730	9800	9800	9800	9800	0
101	20231023	183200	194137730	9800	9800	9800	9800	0
102	20231023	183100	194137730	9800	9800	9800	9800	0
103	20231023	183000	194137730	9800	9800	9800	9800	0
104	20231023	182900	194137730	9800	9800	9800	9800	0
105	20231023	182800	194137730	9800	9800	9800	9800	0
106	20231023	182700	194137730	9800	9800	9800	9800	0
107	20231023	182600	194137730	9800	9800	9800	9800	0
108	20231023	182500	194137730	9800	9800	9800	9800	0
109	20231023	182400	194137730	9800	9800	9800	9800	0
110	20231023	182300	194137730	9800	9800	9800	9800	0
111	20231023	182200	194137730	9800	9800	9800	9800	0
112	20231023	182100	194137730	9800	9800	9800	9800	0
113	20231023	182000	194137730	9800	9800	9800	9800	0
114	20231023	181900	194137730	9800	9800	9800	9800	0
115	20231023	181800	194137730	9800	9800	9800	9800	0
116	20231023	181700	194137730	9800	9800	9800	9800	0
117	20231023	181600	194137730	9800	9800	9800	9800	0
118	20231023	181500	194137730	9800	9800	9800	9800	0
119	20231023	181400	194137730	9800	9800	9800	9800	0
120	20231023	181300	194137730	9800	9800	9800	9800	0
121	20231023	181200	194137730	9800	9800	9800	9800	0
122	20231023	181100	194137730	9800	9800	9800	9800	634
123	20231023	181000	194137730	9800	9800	9800	9800	0
124	20231023	180900	194137730	9800	9800	9800	9800	0
125	20231023	180800	194137730	9800	9800	9800	9800	0
126	20231023	180700	194137730	9800	9800	9800	9800	0
127	20231023	180600	194137730	9800	9800	9800	9800	0
128	20231023	180500	194137730	9800	9800	9800	9800	0
129	20231023	180400	194137730	9800	9800	9800	9800	0
130	20231023	180300	194137730	9800	9800	9800	9800	0
131	20231023	180200	194137730	9800	9800	9800	9800	0
132	20231023	180100	194137730	9800	9800	9800	9800	0
133	20231023	180000	194137730	9800	9800	9800	9800	0
134	20231023	175900	194137730	9800	9800	9800	9800	0
135	20231023	175800	194137730	9800	9800	9800	9800	0
136	20231023	175700	194137730	9800	9800	9800	9800	0
137	20231023	175600	194137730	9800	9800	9800	9800	0
138	20231023	175500	194137730	9800	9800	9800	9800	0
139	20231023	175400	194137730	9800	9800	9800	9800	0
140	20231023	175300	194137730	9800	9800	9800	9800	0
141	20231023	175200	194137730	9800	9800	9800	9800	0
142	20231023	175100	194137730	9800	9800	9800	9800	0
143	20231023	175000	194137730	9800	9800	9800	9800	0
144	20231023	174900	194137730	9800	9800	9800	9800	0
145	20231023	174800	194137730	9800	9800	9800	9800	0
146	20231023	174700	194137730	9800	9800	9800	9800	0
147	20231023	174600	194137730	9800	9800	9800	9800	0
148	20231023	174500	194137730	9800	9800	9800	9800	0
149	20231023	174400	194137730	9800	9800	9800	9800	0
150	20231023	174300	194137730	9800	9800	9800	9800	0
151	20231023	174200	194137730	9800	9800	9800	9800	0
152	20231023	174100	194137730	9800	9800	9800	9800	634
153	20231023	174000	194137730	9800	9800	9800	9800	0
154	20231023	173900	194137730	9800	9800	9800	9800	0
155	20231023	173800	194137730	9800	9800	9800	9800	0
156	20231023	173700	194137730	9800	9800	9800	9800	0
157	20231023	173600	194137730	9800	9800	9800	9800	0
158	20231023	173500	194137730	9800	9800	9800	9800	0
159	20231023	173400	194137730	9800	9800	9800	9800	0
160	20231023	173300	194137730	9800	9800	9800	9800	0
161	20231023	173200	194137730	9800	9800	9800	9800	0
162	20231023	173100	194137730	9800	9800	9800	9800	0
163	20231023	173000	194137730	9800	9800	9800	9800	0
164	20231023	172900	194137730	9800	9800	9800	9800	0
165	20231023	172800	194137730	9800	9800	9800	9800	0
166	20231023	172700	194137730	9800	9800	9800	9800	0
167	20231023	172600	194137730	9800	9800	9800	9800	0
168	20231023	172500	194137730	9800	9800	9800	9800	0
169	20231023	172400	194137730	9800	9800	9800	9800	0
170	20231023	172300	194137730	9800	9800	9800	9800	0
171	20231023	172200	194137730	9800	9800	9800	9800	0
172	20231023	172100	194137730	9800	9800	9800	9800	0
173	20231023	172000	194137730	9800	9800	9800	9800	0
174	20231023	171900	194137730	9800	9800	9800	9800	0
175	20231023	171800	194137730	9800	9800	9800	9800	0
176	20231023	171700	194137730	9800	9800	9800	9800	0
177	20231023	171600	194137730	9800	9800	9800	9800	0
178	20231023	171500	194137730	9800	9800	9800	9800	0
179	20231023	171400	194137730	9800	9800	9800	9800	0
180	20231023	171300	194137730	9800	9800	9800	9800	0
181	20231023	171200	194137730	9800	9800	9800	9800	0
182	20231023	171100	194137730	9800	9800	9800	9800	634
183	20231023	171000	194137730	9800	9800	9800	9800	0
184	20231023	170900	194137730	9800	9800	9800	9800	0
185	20231023	170800	194137730	9800	9800	9800	9800	0
186	20231023	170700	194137730	9800	9800	9800	9800	0
187	20231023	170600	194137730	9800	9800	9800	9800	0
188	20231023	170500	194137730	9800	9800	9800	9800	0
189	20231023	170400	194137730	9800	9800	9800	9800	0
190	20231023	170300	194137730	9800	9800	9800	9800	0
191	20231023	170200	194137730	9800	9800	9800	9800	0
192	20231023	170100	194137730	9800	9800	9800	9800	0
193	20231023	170000	194137730	9800	9800	9800	9800	0
194	20231023	165900	194137730	9800	9800	9800	9800	0
195	20231023	165800	194137730	9800	9800	9800	9800	0
196	20231023	165700	194137730	9800	9800	9800	9800	0
197	20231023	165600	194137730	9800	9800	9800	9800	0
198	20231023	165500	194137730	9800	9800	9800	9800	0
199	20231023	165400	194137730	9800	9800	9800	9800	0
200	20231023	165300	194137730	9800	9800	9800	9800	0
201	20231023	165200	194137730	9800	9800	9800	9800	0
202	20231023	165100	194137730	9800	9800	9800	9800	0
203	20231023	165000	194137730	9800	9800	9800	9800	0
204	20231023	164900	194137730	9800	9800	9800	9800	0
205	20231023	164800	194137730	9800	9800	9800	9800	0
206	20231023	164700	194137730	9800	9800	9800	9800	0
207	20231023	164600	194137730	9800	9800	9800	9800	0
208	20231023	164500	194137730	9800	9800	9800	9800	0
209	20231023	164400	194137730	9800	9800	9800	9800	0
210	20231023	164300	194137730	9800	9800	9800	9800	0
211	20231023	164200	194137730	9800	9800	9800	9800	0
212	20231023	164100	194137730	9800	9800	9800	9800	634
213	20231023	164000	194137730	9800	9800	9800	9800	0
214	20231023	163900	194137730	9800	9800	9800	9800	0
215	20231023	163800	194137730	9800	9800	9800	9800	0
216	20231023	163700	194137730	9800	9800	9800	9800	0
217	20231023	163600	194137730	9800	9800	9800	9800	0
218	20231023	163500	194137730	9800	9800	9800	9800	0
219	20231023	163400	194137730	9800	9800	9800	9800	0
220	20231023	163300	194137730	9800	9800	9800	9800	0
221	20231023	163200	194137730	9800	9800	9800	9800	0
222	20231023	163100	194137730	9800	9800	9800	9800	0
223	20231023	163000	194137730	9800	9800	9800	9800	0
224	20231023	162900	194137730	9800	9800	9800	9800	0
225	20231023	162800	194137730	9800	9800	9800	9800	0
226	20231023	162700	194137730	9800	9800	9800	9800	0
227	20231023	162600	194137730	9800	9800	9800	9800	0
228	20231023	162500	194137730	9800	9800	9800	9800	0
229	20231023	162400	194137730	9800	9800	9800	9800	0
230	20231023	162300	194137730	9800	9800	9800	9800	0
231	20231023	162200	194137730	9800	9800	9800	9800	0
232	20231023	162100	194137730	9800	9800	9800	9800	0
233	20231023	162000	194137730	9800	9800	9800	9800	0
234	20231023	161900	194137730	9800	9800	9800	9800	0
235	20231023	161800	194137730	9800	9800	9800	9800	0
236	20231023	161700	194137730	9800	9800	9800	9800	0
237	20231023	161600	194137730	9800	9800	9800	9800	0
238	20231023	161500	194137730	9800	9800	9800	9800	0
239	20231023	161400	194137730	9800	9800	9800	9800	0
240	20231023	161300	194137730	9800	9800	9800	9800	0
241	20231023	161200	194137730	9800	9800	9800	9800	0
242	20231023	161100	194137730	9800	9800	9800	9800	634
243	20231023	161000	194137730	9800	9800	9800	9800	0
244	20231023	160900	194137730	9800	9800	9800	9800	0
245	20231023	160800	194137730	9800	9800	9800	9800	0
246	20231023	160700	194137730	9800	9800	9800	9800	0
247	20231023	160600	194137730	9800	9800	9800	9800	0
248	20231023	160500	194137730	9800	9800	9800	9800	0
249	20231023	160400	194137730	9800	9800	9800	9800	0
250	20231023	160300	194137730	9800	9800	9800	9800	0
251	20231023	160200	194137730	9800	9800	9800	9800	0
252	20231023	160100	194137730	9800	9800	9800	9800	0
253	20231023	160000	194137730	9800	9800	9800	9800	0
254	20231023	155900	194137730	9800	9800	9800	9800	0
255	20231023	155800	194137730	9800	9800	9800	9800	0
256	20231023	155700	194137730	9800	9800	9800	9800	0
257	20231023	155600	194137730	9800	9800	9800	9800	0
258	20231023	155500	194137730	9800	9800	9800	9800	0
259	20231023	155400	194137730	9800	9800	9800	9800	0
260	20231023	155300	194137730	9800	9800	9800	9800	0
261	20231023	155200	194137730	9800	9800	9800	9800	0
262	20231023	155100	194137730	9800	9800	9800	9800	0
263	20231023	155000	194137730	9800	9800	9800	9800	0
264	20231023	154900	194137730	9800	9800	9800	9800	0
265	20231023	154800	194137730	9800	9800	9800	9800	0
266	20231023	154700	194137730	9800	9800	9800	9800	0
267	20231023	154600	194137730	9800	9800	9800	9800	0
268	20231023	154500	194137730	9800	9800	9800	9800	0
269	20231023	154400	194137730	9800	9800	9800	9800	0
270	20231023	154300	194137730	9800	9800	9800	9800	0
271	20231023	154200	194137730	9800	9800	9800	9800	0
272	20231023	154100	194137730	9800	9800	9800	9800	634
273	20231023	154000	194137730	9800	9800	9800	9800	0
274	20231023	153900	194137730	9800	9800	9800	9800	0
275	20231023	153800	194137730	9800	9800	9800	9800	0
276	20231023	153700	194137730	9800	9800	9800	9800	0
277	20231023	153600	194137730	9800	9800	9800	9800	0
278	20231023	153500	194137730	9800	9800	9800	9800	0
279	20231023	153400	194137730	9800	9800	9800	9800	0
280	20231023	153300	194137730	9800	9800	9800	9800	0
281	20231023	153200	194137730	9800	9800	9800	9800	0
282	20231023	153100	194137730	9800	9800	9800	9800	0
283	20231023	153000	194137730	9800	9800	9800	9800	634
284	20231023	152900	187924530	9790	9790	9790	9790	0
285	20231023	152800	187924530	9790	9790	9790	9790	0
286	20231023	152700	187924530	9790	9790	9790	9790	0
287	20231023	152600	187924530	9790	9790	9790	9790	0
288	20231023	152500	187924530	9790	9790	9790	9790	0
289	20231023	152400	187924530	9790	9790	9790	9790	0
290	20231023	152300	187924530	9790	9790	9790	9790	0
291	20231023	152200	187924530	9790	9790	9790	9790	0
292	20231023	152100	187924530	9790	9790	9790	9790	0
293	20231023	152000	187924530	9790	9790	9790	9790	0
294	20231023	151900	187924530	9790	9760	9790	9760	255
295	20231023	151800	185435310	9790	9780	9800	9780	1065
296	20231023	151700	175000510	9790	9780	9790	9770	4
297	20231023	151600	174961380	9790	9790	9790	9790	93
298	20231023	151500	174050910	9790	9790	9790	9790	48
299	20231023	151400	173580990	9790	9790	9790	9760	153
300	20231023	151300	172083210	9790	9790	9790	9790	64
301	20231023	151200	171456650	9790	9790	9790	9790	1
302	20231023	151100	171446860	9790	9770	9790	9770	152
303	20231023	151000	169961600	9770	9800	9800	9770	110
304	20231023	150900	168885480	9800	9800	9800	9800	7
305	20231023	150800	168816880	9790	9790	9800	9790	103
306	20231023	150700	167808490	9790	9790	9790	9780	124
307	20231023	150600	166594630	9790	9800	9810	9790	146
308	20231023	150500	165163980	9810	9830	9830	9810	82
309	20231023	150400	164358060	9840	9840	9840	9840	1
310	20231023	150300	164348220	9850	9850	9850	9850	1
311	20231023	150200	164338370	9860	9830	9870	9830	42
312	20231023	150100	163924440	9880	9880	9880	9880	0
313	20231023	150000	163924440	9880	9880	9880	9880	0
314	20231023	145900	163924440	9880	9880	9880	9880	0
315	20231023	145800	163924440	9880	9880	9880	9880	0
316	20231023	145700	163924440	9880	9880	9880	9880	0
317	20231023	145600	163924440	9880	9880	9880	9880	0
318	20231023	145500	163924440	9880	9880	9880	9880	0
319	20231023	145400	163924440	9880	9880	9880	9880	0
320	20231023	145300	163924440	9880	9880	9880	9880	0
321	20231023	145200	163924440	9880	9880	9880	9880	0
322	20231023	145100	163924440	9880	9880	9880	9880	1
323	20231023	145000	163914560	9890	9890	9890	9890	0
324	20231023	144900	163914560	9890	9890	9890	9890	0
325	20231023	144800	163914560	9890	9890	9890	9890	0
326	20231023	144700	163914560	9890	9890	9890	9890	6
327	20231023	144600	163855220	9890	9890	9890	9890	0
328	20231023	144500	163855220	9890	9890	9890	9890	0
329	20231023	144400	163855220	9890	9890	9890	9890	0
330	20231023	144300	163855220	9890	9890	9890	9890	1
331	20231023	144200	163845330	9810	9810	9810	9810	0
332	20231023	144100	163845330	9810	9820	9820	9810	80
333	20231023	144000	163060520	9890	9890	9890	9890	0
334	20231023	143900	163060520	9890	9890	9890	9890	1
335	20231023	143800	163050630	9880	9880	9880	9880	0
336	20231023	143700	163050630	9880	9880	9880	9880	0
337	20231023	143600	163050630	9880	9880	9880	9880	0
338	20231023	143500	163050630	9880	9880	9880	9880	0
339	20231023	143400	163050630	9880	9880	9880	9880	2
340	20231023	143300	163030870	9890	9890	9890	9890	0
341	20231023	143200	163030870	9890	9890	9890	9890	1
342	20231023	143100	163020980	9890	9900	9900	9890	239
343	20231023	143000	160654890	9900	9900	9900	9900	3
344	20231023	142900	160625190	9900	9900	9900	9900	100
345	20231023	142800	159635190	9900	9900	9900	9900	48
346	20231023	142700	159159990	9900	9900	9900	9900	10
347	20231023	142600	159060990	9880	9880	9880	9870	39
348	20231023	142500	158675720	9880	9880	9880	9880	0
349	20231023	142400	158675720	9880	9880	9880	9880	0
350	20231023	142300	158675720	9880	9880	9880	9880	0
351	20231023	142200	158675720	9880	9880	9880	9880	0
352	20231023	142100	158675720	9880	9880	9880	9880	0
353	20231023	142000	158675720	9880	9880	9880	9880	0
354	20231023	141900	158675720	9880	9880	9880	9880	1
355	20231023	141800	158665840	9810	9850	9850	9810	310
356	20231023	141700	155623530	9800	9900	9900	9800	150
357	20231023	141600	154148340	9900	9900	9900	9900	0
358	20231023	141500	154148340	9900	9900	9900	9900	1
359	20231023	141400	154138440	9890	9900	9900	9890	300
360	20231023	141300	151171330	9940	9940	9940	9940	0
361	20231023	141200	151171330	9940	9940	9940	9940	0
362	20231023	141100	151171330	9940	9940	9940	9940	0
363	20231023	141000	151171330	9940	9940	9940	9940	0
364	20231023	140900	151171330	9940	9940	9940	9940	1
365	20231023	140800	151161390	9890	9890	9890	9890	0
366	20231023	140700	151161390	9890	9890	9890	9890	0
367	20231023	140600	151161390	9890	9890	9890	9890	0
368	20231023	140500	151161390	9890	9890	9890	9890	2
369	20231023	140400	151141610	9950	9950	9950	9950	0
370	20231023	140300	151141610	9950	9950	9950	9950	0
371	20231023	140200	151141610	9950	9950	9950	9950	0
372	20231023	140100	151141610	9950	9950	9950	9950	0
373	20231023	140000	151141610	9950	9950	9950	9950	0
374	20231023	135900	151141610	9950	9950	9950	9950	0
375	20231023	135800	151141610	9950	9950	9950	9950	0
376	20231023	135700	151141610	9950	9950	9950	9950	0
377	20231023	135600	151141610	9950	9950	9950	9950	0
378	20231023	135500	151141610	9950	9950	9950	9950	0
379	20231023	135400	151141610	9950	9950	9950	9950	1
380	20231023	135300	151131660	9950	9950	9950	9950	1
381	20231023	135200	151121710	9890	9910	9910	9890	1000
382	20231023	135100	141224770	9900	9900	9900	9900	0
383	20231023	135000	141224770	9900	9900	9900	9900	0
384	20231023	134900	141224770	9900	9920	9920	9900	136
385	20231023	134800	139876430	9920	9920	9920	9920	0
386	20231023	134700	139876430	9920	9920	9920	9920	0
387	20231023	134600	139876430	9920	9920	9920	9920	0
388	20231023	134500	139876430	9920	9920	9920	9920	0
389	20231023	134400	139876430	9920	9920	9920	9920	0
390	20231023	134300	139876430	9920	9950	9950	9920	111
391	20231023	134200	138773900	10000	10000	10000	10000	0
392	20231023	134100	138773900	10000	10000	10000	10000	0
393	20231023	134000	138773900	10000	10000	10000	10000	0
394	20231023	133900	138773900	10000	10000	10000	10000	0
395	20231023	133800	138773900	10000	9990	10000	9990	10
396	20231023	133700	138673910	10000	10000	10000	10000	0
397	20231023	133600	138673910	10000	10000	10000	10000	0
398	20231023	133500	138673910	10000	10000	10000	10000	0
399	20231023	133400	138673910	10000	10000	10000	10000	1
400	20231023	133300	138663910	9940	9940	9940	9940	100
401	20231023	133200	137669910	10000	10000	10000	10000	0
402	20231023	133100	137669910	10000	10000	10000	10000	0
403	20231023	133000	137669910	10000	10000	10000	10000	2
404	20231023	132900	137649910	10010	10010	10010	10010	0
405	20231023	132800	137649910	10010	10010	10010	10010	0
406	20231023	132700	137649910	10010	10010	10010	10010	1
407	20231023	132600	137639900	9940	9940	9940	9940	0
408	20231023	132500	137639900	9940	9940	9940	9940	0
409	20231023	132400	137639900	9940	9940	9940	9940	9
410	20231023	132300	137550440	10010	10010	10010	10010	30
411	20231023	132200	137250140	10010	10000	10010	10000	77
412	20231023	132100	136479760	9990	9980	9990	9980	444
413	20231023	132000	132047430	9980	9980	9980	9980	200
414	20231023	131900	130051430	9980	9980	9980	9980	0
415	20231023	131800	130051430	9980	9980	9980	9980	0
416	20231023	131700	130051430	9980	9980	9980	9980	0
417	20231023	131600	130051430	9980	9980	9980	9980	0
418	20231023	131500	130051430	9980	9980	9980	9980	0
419	20231023	131400	130051430	9980	9980	9980	9980	77
420	20231023	131300	129282970	9930	9930	9930	9930	6
421	20231023	131200	129223390	9980	9980	9980	9980	0
422	20231023	131100	129223390	9980	9980	9980	9980	0
423	20231023	131000	129223390	9980	9980	9980	9980	0
424	20231023	130900	129223390	9980	9980	9980	9980	0
425	20231023	130800	129223390	9980	9980	9980	9980	0
426	20231023	130700	129223390	9980	9980	9980	9980	0
427	20231023	130600	129223390	9980	9980	9980	9980	0
428	20231023	130500	129223390	9980	9980	9980	9980	0
429	20231023	130400	129223390	9980	9980	9980	9980	0
430	20231023	130300	129223390	9980	9980	9980	9980	100
431	20231023	130200	128225390	9980	9980	9980	9980	0
432	20231023	130100	128225390	9980	9970	9980	9970	3
433	20231023	130000	128195470	9980	9980	9980	9980	0
434	20231023	125900	128195470	9980	9980	9980	9980	3
435	20231023	125800	128165530	9950	9950	9950	9950	50
436	20231023	125700	127668030	9930	9930	9930	9930	0
437	20231023	125600	127668030	9930	9930	9930	9930	0
438	20231023	125500	127668030	9930	9930	9930	9930	0
439	20231023	125400	127668030	9930	9930	9930	9930	0
440	20231023	125300	127668030	9930	9930	9930	9930	0
441	20231023	125200	127668030	9930	9930	9930	9930	0
442	20231023	125100	127668030	9930	9930	9930	9930	0
443	20231023	125000	127668030	9930	9930	9930	9930	0
444	20231023	124900	127668030	9930	9930	9930	9930	20
445	20231023	124800	127469430	9940	9940	9940	9940	100
446	20231023	124700	126475430	9970	9970	9970	9970	0
447	20231023	124600	126475430	9970	9970	9970	9970	3
448	20231023	124500	126445520	9970	9970	9970	9970	0
449	20231023	124400	126445520	9970	9970	9970	9970	0
450	20231023	124300	126445520	9970	9970	9970	9970	100
451	20231023	124200	125448520	9970	9970	9970	9970	0
452	20231023	124100	125448520	9970	9970	9970	9970	0
453	20231023	124000	125448520	9970	9970	9970	9970	0
454	20231023	123900	125448520	9970	9970	9970	9970	0
455	20231023	123800	125448520	9970	9970	9970	9970	0
456	20231023	123700	125448520	9970	9970	9970	9970	3
457	20231023	123600	125418610	9940	9940	9940	9940	20
458	20231023	123500	125219810	9940	9940	9940	9940	0
459	20231023	123400	125219810	9940	9940	9940	9940	0
460	20231023	123300	125219810	9940	9960	9960	9940	11
461	20231023	123200	125110420	9960	9960	9960	9960	0
462	20231023	123100	125110420	9960	9960	9960	9960	0
463	20231023	123000	125110420	9960	9960	9960	9960	1
464	20231023	122900	125100460	9980	9980	9980	9980	3
465	20231023	122800	125070520	9980	9980	9980	9980	2
466	20231023	122700	125050560	9920	9920	9920	9920	0
467	20231023	122600	125050560	9920	9920	9920	9920	0
468	20231023	122500	125050560	9920	9920	9920	9920	0
469	20231023	122400	125050560	9920	9920	9920	9920	0
470	20231023	122300	125050560	9920	9920	9920	9920	0
471	20231023	122200	125050560	9920	9920	9920	9920	0
472	20231023	122100	125050560	9920	9920	9920	9920	0
473	20231023	122000	125050560	9920	9920	9920	9920	0
474	20231023	121900	125050560	9920	9920	9920	9920	11
475	20231023	121800	124941440	9920	9920	9920	9920	2
476	20231023	121700	124921600	9920	9920	9920	9920	0
477	20231023	121600	124921600	9920	9920	9920	9920	0
478	20231023	121500	124921600	9920	9920	9920	9920	20
479	20231023	121400	124723200	9920	9920	9920	9920	50
480	20231023	121300	124227200	9990	9990	9990	9990	0
481	20231023	121200	124227200	9990	9980	9990	9980	21
482	20231023	121100	124017430	9990	9990	9990	9990	0
483	20231023	121000	124017430	9990	9990	9990	9990	0
484	20231023	120900	124017430	9990	9990	9990	9980	33
485	20231023	120800	123687780	9980	9980	9980	9980	2
486	20231023	120700	123667820	9980	9980	9980	9980	0
487	20231023	120600	123667820	9980	9980	9980	9980	0
488	20231023	120500	123667820	9980	9980	9980	9980	0
489	20231023	120400	123667820	9980	9980	9980	9980	0
490	20231023	120300	123667820	9980	9980	9980	9980	0
491	20231023	120200	123667820	9980	9980	9980	9980	0
492	20231023	120100	123667820	9980	9980	9980	9980	0
493	20231023	120000	123667820	9980	9980	9980	9980	0
494	20231023	115900	123667820	9980	9980	9980	9980	200
495	20231023	115800	121671820	9920	9920	9920	9920	0
496	20231023	115700	121671820	9920	9920	9920	9920	0
497	20231023	115600	121671820	9920	9920	9920	9920	0
498	20231023	115500	121671820	9920	9920	9920	9920	1
499	20231023	115400	121661900	9980	9980	9980	9980	0
500	20231023	115300	121661900	9980	9980	9980	9980	0
501	20231023	115200	121661900	9980	9980	9980	9980	0
502	20231023	115100	121661900	9980	9980	9980	9980	0
503	20231023	115000	121661900	9980	9980	9980	9980	0
504	20231023	114900	121661900	9980	9980	9980	9980	0
505	20231023	114800	121661900	9980	9980	9980	9980	0
506	20231023	114700	121661900	9980	9980	9980	9980	0
507	20231023	114600	121661900	9980	9980	9980	9980	0
508	20231023	114500	121661900	9980	9980	9980	9980	0
509	20231023	114400	121661900	9980	9980	9980	9980	0
510	20231023	114300	121661900	9980	9980	9980	9980	0
511	20231023	114200	121661900	9980	9980	9980	9980	0
512	20231023	114100	121661900	9980	9980	9980	9980	0
513	20231023	114000	121661900	9980	9980	9980	9980	1
514	20231023	113900	121651920	9980	9980	9980	9980	0
515	20231023	113800	121651920	9980	9980	9980	9980	5
516	20231023	113700	121602020	9980	9980	9980	9980	0
517	20231023	113600	121602020	9980	9980	9980	9980	1
518	20231023	113500	121592040	9920	9920	9920	9920	0
519	20231023	113400	121592040	9920	9920	9920	9920	0
520	20231023	113300	121592040	9920	9950	9950	9920	17
521	20231023	113200	121423100	9920	9920	9920	9920	0
522	20231023	113100	121423100	9920	9920	9920	9920	0
523	20231023	113000	121423100	9920	9920	9920	9920	100
524	20231023	112900	120431100	9920	9920	9920	9920	0
525	20231023	112800	120431100	9920	10000	10000	9920	106
526	20231023	112700	119378300	10000	10000	10000	10000	11
527	20231023	112600	119268300	10000	9970	10000	9970	3
528	20231023	112500	119238330	9970	9970	9970	9970	45
529	20231023	112400	118789680	10010	10010	10010	10010	0
530	20231023	112300	118789680	10010	10010	10010	10010	0
531	20231023	112200	118789680	10010	10010	10010	10010	0
532	20231023	112100	118789680	10010	10010	10010	10010	0
533	20231023	112000	118789680	10010	10010	10010	10010	0
534	20231023	111900	118789680	10010	10010	10010	10010	10
535	20231023	111800	118689580	10020	10020	10020	10020	0
536	20231023	111700	118689580	10020	10020	10020	10020	0
537	20231023	111600	118689580	10020	10020	10020	10020	1
538	20231023	111500	118679560	10010	10010	10010	10010	0
539	20231023	111400	118679560	10010	10010	10010	10010	0
540	20231023	111300	118679560	10010	10010	10010	10010	0
541	20231023	111200	118679560	10010	10010	10010	10010	10
542	20231023	111100	118579460	10010	9990	10010	9990	3
543	20231023	111000	118549460	10000	10000	10000	10000	0
544	20231023	110900	118549460	10000	10000	10000	10000	0
545	20231023	110800	118549460	10000	10000	10000	10000	0
546	20231023	110700	118549460	10000	10000	10000	10000	9
547	20231023	110600	118459460	10010	10010	10010	10010	0
548	20231023	110500	118459460	10010	9990	10010	9990	8
549	20231023	110400	118379460	9920	10040	10040	9920	100
550	20231023	110300	117381790	10080	10080	10080	10080	0
551	20231023	110200	117381790	10080	10080	10080	10080	0
552	20231023	110100	117381790	10080	10080	10080	10080	0
553	20231023	110000	117381790	10080	10080	10080	10080	0
554	20231023	105900	117381790	10080	10080	10080	10080	3
555	20231023	105800	117351550	10100	10100	10100	10100	0
556	20231023	105700	117351550	10100	10100	10100	10100	0
557	20231023	105600	117351550	10100	10100	10100	10100	0
558	20231023	105500	117351550	10100	10100	10100	10100	0
559	20231023	105400	117351550	10100	10100	10100	10100	0
560	20231023	105300	117351550	10100	10100	10100	10100	0
561	20231023	105200	117351550	10100	10100	10100	10100	0
562	20231023	105100	117351550	10100	10100	10100	10100	0
563	20231023	105000	117351550	10100	10100	10100	10100	0
564	20231023	104900	117351550	10100	10100	10100	10100	1
565	20231023	104800	117341450	10040	10040	10040	10040	0
566	20231023	104700	117341450	10040	10040	10040	10040	50
567	20231023	104600	116839450	10040	10040	10040	10040	70
568	20231023	104500	116136650	10100	10100	10100	10100	1
569	20231023	104400	116126550	10100	10100	10100	10100	0
570	20231023	104300	116126550	10100	10100	10100	10100	0
571	20231023	104200	116126550	10100	10100	10100	10100	0
572	20231023	104100	116126550	10100	10100	10100	10100	5
573	20231023	104000	116076050	10100	10100	10100	10100	0
574	20231023	103900	116076050	10100	10100	10100	10100	0
575	20231023	103800	116076050	10100	10100	10100	10100	0
576	20231023	103700	116076050	10100	10100	10100	10100	0
577	20231023	103600	116076050	10100	10100	10100	10100	0
578	20231023	103500	116076050	10100	10100	10100	10100	48
579	20231023	103400	115591250	10100	10080	10100	10080	100
580	20231023	103300	114582810	10080	10080	10080	10080	3
581	20231023	103200	114552570	10080	10080	10080	10080	1
582	20231023	103100	114542490	10070	10070	10070	10070	0
583	20231023	103000	114542490	10070	10070	10090	10070	295
584	20231023	102900	111569500	10070	10070	10070	10070	0
585	20231023	102800	111569500	10070	10080	10080	10070	12
586	20231023	102700	111448650	10050	10040	10050	10040	501
587	20231023	102600	106413610	10040	10090	10090	10040	21
588	20231023	102500	106202720	10040	9990	10040	9990	776
589	20231023	102400	98429520	9990	9990	9990	9990	7
590	20231023	102300	98359590	9980	9990	9990	9980	97
591	20231023	102200	97390570	9990	9990	9990	9990	100
592	20231023	102100	96391570	9990	9990	9990	9990	0
593	20231023	102000	96391570	9990	9990	9990	9990	0
594	20231023	101900	96391570	9990	9990	9990	9990	7
595	20231023	101800	96321640	9990	9990	9990	9990	0
596	20231023	101700	96321640	9990	9990	9990	9990	0
597	20231023	101600	96321640	9990	9990	9990	9990	0
598	20231023	101500	96321640	9990	9990	9990	9990	0
599	20231023	101400	96321640	9990	9990	9990	9990	0
600	20231023	101300	96321640	9990	9980	9990	9980	344
601	20231023	101200	92887360	9980	9980	9980	9980	0
602	20231023	101100	92887360	9980	9980	9980	9980	0
603	20231023	101000	92887360	9980	9980	9980	9980	1
604	20231023	100900	92877380	9940	9940	9940	9940	0
605	20231023	100800	92877380	9940	9940	9940	9940	0
606	20231023	100700	92877380	9940	9940	9940	9940	0
607	20231023	100600	92877380	9940	9940	9940	9940	0
608	20231023	100500	92877380	9940	9940	9940	9940	144
609	20231023	100400	91446020	9990	9990	9990	9990	0
610	20231023	100300	91446020	9990	9990	9990	9990	0
611	20231023	100200	91446020	9990	9990	9990	9990	0
612	20231023	100100	91446020	9990	9990	9990	9990	200
613	20231023	100000	89448020	9990	9990	9990	9990	1
614	20231023	095900	89438030	10000	10000	10000	10000	0
615	20231023	095800	89438030	10000	10000	10000	10000	0
616	20231023	095700	89438030	10000	10000	10000	10000	0
617	20231023	095600	89438030	10000	10000	10000	10000	140
618	20231023	095500	88038030	9990	9990	9990	9990	1
619	20231023	095400	88028040	9820	9960	9960	9820	100
620	20231023	095300	87039200	9960	9960	9960	9960	0
621	20231023	095200	87039200	9960	9960	9960	9960	15
622	20231023	095100	86889800	9960	9960	9960	9960	1
623	20231023	095000	86879840	9960	9960	9960	9960	156
624	20231023	094900	85326080	10000	10000	10000	10000	0
625	20231023	094800	85326080	10000	10000	10000	10000	0
626	20231023	094700	85326080	10000	10000	10000	10000	0
627	20231023	094600	85326080	10000	9990	10000	9990	4
628	20231023	094500	85286110	9960	9960	9960	9960	0
629	20231023	094400	85286110	9960	9960	9960	9960	5
630	20231023	094300	85236310	10010	10010	10010	10010	1
631	20231023	094200	85226300	10020	10010	10020	10010	100
632	20231023	094100	84224610	10020	10020	10020	10020	0
633	20231023	094000	84224610	10020	10020	10020	10020	0
634	20231023	093900	84224610	10020	9970	10020	9970	910
635	20231023	093800	75116250	9970	9950	9970	9950	40
636	20231023	093700	74718190	9950	9940	9950	9940	131
637	20231023	093600	73416040	9930	9930	9930	9930	4
638	20231023	093500	73376320	9930	9930	9930	9930	1
639	20231023	093400	73366390	9930	9930	9930	9930	5
640	20231023	093300	73316740	9930	9930	9930	9930	6
641	20231023	093200	73257160	9930	9930	9930	9930	101
642	20231023	093100	72254230	9930	9930	9930	9930	1
643	20231023	093000	72244300	9950	9950	9950	9950	0
644	20231023	092900	72244300	9950	9950	9950	9950	0
645	20231023	092800	72244300	9950	9950	9950	9950	2
646	20231023	092700	72224400	9960	9960	9960	9960	0
647	20231023	092600	72224400	9960	9960	9960	9960	0
648	20231023	092500	72224400	9960	9960	9960	9960	0
649	20231023	092400	72224400	9960	9960	9960	9960	20
650	20231023	092300	72025200	9960	9960	9960	9960	101
651	20231023	092200	71019240	9960	9900	9960	9900	3
652	20231023	092100	70989480	9980	9980	9980	9980	0
653	20231023	092000	70989480	9980	9980	9980	9980	0
654	20231023	091900	70989480	9980	9980	9980	9980	0
655	20231023	091800	70989480	9980	9980	9980	9980	91
656	20231023	091700	70081300	10000	9920	10000	9800	112
657	20231023	091600	68977840	10010	10010	10010	10010	1
658	20231023	091500	68967830	10010	10010	10010	10010	100
659	20231023	091400	67966830	10030	10030	10030	10030	0
660	20231023	091300	67966830	10030	10020	10030	10020	60
661	20231023	091200	67365270	10030	10030	10030	9950	164
662	20231023	091100	65728590	10040	9980	10040	9980	325
663	20231023	091000	62481360	9980	9900	9990	9900	329
664	20231023	090900	59209230	9890	9860	9890	9860	903
665	20231023	090800	50289720	9860	9800	9860	9800	251
666	20231023	090700	47828800	9800	9800	9800	9800	1
667	20231023	090600	47819000	9750	9760	9760	9750	122
668	20231023	090500	46628380	9820	9820	9820	9820	102
669	20231023	090400	45626740	9800	9800	9800	9800	0
670	20231023	090300	45626740	9800	9800	9800	9800	0
671	20231023	090200	45626740	9800	9730	9870	9730	940
672	20231023	090100	36420670	9800	9800	9800	9800	1
673	20231023	090000	36410870	9670	9600	9870	9600	3790