KissMeData/323350/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204300	29066500	10000	10000	10000	10000	10
3	20231026	204200	29066500	10000	10000	10000	10000	0
4	20231026	204100	29066500	10000	10000	10000	10000	0
5	20231026	204000	29066500	10000	10000	10000	10000	0
6	20231026	203900	29066500	10000	10000	10000	10000	0
7	20231026	203800	29066500	10000	10000	10000	10000	0
8	20231026	203700	29066500	10000	10000	10000	10000	0
9	20231026	203600	29066500	10000	10000	10000	10000	0
10	20231026	203500	29066500	10000	10000	10000	10000	0
11	20231026	203400	29066500	10000	10000	10000	10000	0
12	20231026	203300	29066500	10000	10000	10000	10000	0
13	20231026	203200	29066500	10000	10000	10000	10000	0
14	20231026	203100	29066500	10000	10000	10000	10000	0
15	20231026	203000	29066500	10000	10000	10000	10000	0
16	20231026	202900	29066500	10000	10000	10000	10000	0
17	20231026	202800	29066500	10000	10000	10000	10000	0
18	20231026	202700	29066500	10000	10000	10000	10000	0
19	20231026	202600	29066500	10000	10000	10000	10000	0
20	20231026	202500	29066500	10000	10000	10000	10000	0
21	20231026	202400	29066500	10000	10000	10000	10000	0
22	20231026	202300	29066500	10000	10000	10000	10000	0
23	20231026	202200	29066500	10000	10000	10000	10000	0
24	20231026	202100	29066500	10000	10000	10000	10000	0
25	20231026	202000	29066500	10000	10000	10000	10000	0
26	20231026	201900	29066500	10000	10000	10000	10000	0
27	20231026	201800	29066500	10000	10000	10000	10000	0
28	20231026	201700	29066500	10000	10000	10000	10000	0
29	20231026	201600	29066500	10000	10000	10000	10000	0
30	20231026	201500	29066500	10000	10000	10000	10000	0
31	20231026	201400	29066500	10000	10000	10000	10000	0
32	20231026	201300	29066500	10000	10000	10000	10000	10
33	20231026	201200	29066500	10000	10000	10000	10000	0
34	20231026	201100	29066500	10000	10000	10000	10000	0
35	20231026	201000	29066500	10000	10000	10000	10000	0
36	20231026	200900	29066500	10000	10000	10000	10000	0
37	20231026	200800	29066500	10000	10000	10000	10000	0
38	20231026	200700	29066500	10000	10000	10000	10000	0
39	20231026	200600	29066500	10000	10000	10000	10000	0
40	20231026	200500	29066500	10000	10000	10000	10000	0
41	20231026	200400	29066500	10000	10000	10000	10000	0
42	20231026	200300	29066500	10000	10000	10000	10000	0
43	20231026	200200	29066500	10000	10000	10000	10000	0
44	20231026	200100	29066500	10000	10000	10000	10000	0
45	20231026	200000	29066500	10000	10000	10000	10000	0
46	20231026	195900	29066500	10000	10000	10000	10000	0
47	20231026	195800	29066500	10000	10000	10000	10000	0
48	20231026	195700	29066500	10000	10000	10000	10000	0
49	20231026	195600	29066500	10000	10000	10000	10000	0
50	20231026	195500	29066500	10000	10000	10000	10000	0
51	20231026	195400	29066500	10000	10000	10000	10000	0
52	20231026	195300	29066500	10000	10000	10000	10000	0
53	20231026	195200	29066500	10000	10000	10000	10000	0
54	20231026	195100	29066500	10000	10000	10000	10000	0
55	20231026	195000	29066500	10000	10000	10000	10000	0
56	20231026	194900	29066500	10000	10000	10000	10000	0
57	20231026	194800	29066500	10000	10000	10000	10000	0
58	20231026	194700	29066500	10000	10000	10000	10000	0
59	20231026	194600	29066500	10000	10000	10000	10000	0
60	20231026	194500	29066500	10000	10000	10000	10000	0
61	20231026	194400	29066500	10000	10000	10000	10000	0
62	20231026	194300	29066500	10000	10000	10000	10000	10
63	20231026	194200	29066500	10000	10000	10000	10000	0
64	20231026	194100	29066500	10000	10000	10000	10000	0
65	20231026	194000	29066500	10000	10000	10000	10000	0
66	20231026	193900	29066500	10000	10000	10000	10000	0
67	20231026	193800	29066500	10000	10000	10000	10000	0
68	20231026	193700	29066500	10000	10000	10000	10000	0
69	20231026	193600	29066500	10000	10000	10000	10000	0
70	20231026	193500	29066500	10000	10000	10000	10000	0
71	20231026	193400	29066500	10000	10000	10000	10000	0
72	20231026	193300	29066500	10000	10000	10000	10000	0
73	20231026	193200	29066500	10000	10000	10000	10000	0
74	20231026	193100	29066500	10000	10000	10000	10000	0
75	20231026	193000	29066500	10000	10000	10000	10000	0
76	20231026	192900	29066500	10000	10000	10000	10000	0
77	20231026	192800	29066500	10000	10000	10000	10000	0
78	20231026	192700	29066500	10000	10000	10000	10000	0
79	20231026	192600	29066500	10000	10000	10000	10000	0
80	20231026	192500	29066500	10000	10000	10000	10000	0
81	20231026	192400	29066500	10000	10000	10000	10000	0
82	20231026	192300	29066500	10000	10000	10000	10000	0
83	20231026	192200	29066500	10000	10000	10000	10000	0
84	20231026	192100	29066500	10000	10000	10000	10000	0
85	20231026	192000	29066500	10000	10000	10000	10000	0
86	20231026	191900	29066500	10000	10000	10000	10000	0
87	20231026	191800	29066500	10000	10000	10000	10000	0
88	20231026	191700	29066500	10000	10000	10000	10000	0
89	20231026	191600	29066500	10000	10000	10000	10000	0
90	20231026	191500	29066500	10000	10000	10000	10000	0
91	20231026	191400	29066500	10000	10000	10000	10000	0
92	20231026	191300	29066500	10000	10000	10000	10000	10
93	20231026	191200	29066500	10000	10000	10000	10000	0
94	20231026	191100	29066500	10000	10000	10000	10000	0
95	20231026	191000	29066500	10000	10000	10000	10000	0
96	20231026	190900	29066500	10000	10000	10000	10000	0
97	20231026	190800	29066500	10000	10000	10000	10000	0
98	20231026	190700	29066500	10000	10000	10000	10000	0
99	20231026	190600	29066500	10000	10000	10000	10000	0
100	20231026	190500	29066500	10000	10000	10000	10000	0
101	20231026	190400	29066500	10000	10000	10000	10000	0
102	20231026	190300	29066500	10000	10000	10000	10000	0
103	20231026	190200	29066500	10000	10000	10000	10000	0
104	20231026	190100	29066500	10000	10000	10000	10000	0
105	20231026	190000	29066500	10000	10000	10000	10000	0
106	20231026	185900	29066500	10000	10000	10000	10000	0
107	20231026	185800	29066500	10000	10000	10000	10000	0
108	20231026	185700	29066500	10000	10000	10000	10000	0
109	20231026	185600	29066500	10000	10000	10000	10000	0
110	20231026	185500	29066500	10000	10000	10000	10000	0
111	20231026	185400	29066500	10000	10000	10000	10000	0
112	20231026	185300	29066500	10000	10000	10000	10000	0
113	20231026	185200	29066500	10000	10000	10000	10000	0
114	20231026	185100	29066500	10000	10000	10000	10000	0
115	20231026	185000	29066500	10000	10000	10000	10000	0
116	20231026	184900	29066500	10000	10000	10000	10000	0
117	20231026	184800	29066500	10000	10000	10000	10000	0
118	20231026	184700	29066500	10000	10000	10000	10000	0
119	20231026	184600	29066500	10000	10000	10000	10000	0
120	20231026	184500	29066500	10000	10000	10000	10000	0
121	20231026	184400	29066500	10000	10000	10000	10000	0
122	20231026	184300	29066500	10000	10000	10000	10000	10
123	20231026	184200	29066500	10000	10000	10000	10000	0
124	20231026	184100	29066500	10000	10000	10000	10000	0
125	20231026	184000	29066500	10000	10000	10000	10000	0
126	20231026	183900	29066500	10000	10000	10000	10000	0
127	20231026	183800	29066500	10000	10000	10000	10000	0
128	20231026	183700	29066500	10000	10000	10000	10000	0
129	20231026	183600	29066500	10000	10000	10000	10000	0
130	20231026	183500	29066500	10000	10000	10000	10000	0
131	20231026	183400	29066500	10000	10000	10000	10000	0
132	20231026	183300	29066500	10000	10000	10000	10000	0
133	20231026	183200	29066500	10000	10000	10000	10000	0
134	20231026	183100	29066500	10000	10000	10000	10000	0
135	20231026	183000	29066500	10000	10000	10000	10000	0
136	20231026	182900	29066500	10000	10000	10000	10000	0
137	20231026	182800	29066500	10000	10000	10000	10000	0
138	20231026	182700	29066500	10000	10000	10000	10000	0
139	20231026	182600	29066500	10000	10000	10000	10000	0
140	20231026	182500	29066500	10000	10000	10000	10000	0
141	20231026	182400	29066500	10000	10000	10000	10000	0
142	20231026	182300	29066500	10000	10000	10000	10000	0
143	20231026	182200	29066500	10000	10000	10000	10000	0
144	20231026	182100	29066500	10000	10000	10000	10000	0
145	20231026	182000	29066500	10000	10000	10000	10000	0
146	20231026	181900	29066500	10000	10000	10000	10000	0
147	20231026	181800	29066500	10000	10000	10000	10000	0
148	20231026	181700	29066500	10000	10000	10000	10000	0
149	20231026	181600	29066500	10000	10000	10000	10000	0
150	20231026	181500	29066500	10000	10000	10000	10000	0
151	20231026	181400	29066500	10000	10000	10000	10000	0
152	20231026	181300	29066500	10000	10000	10000	10000	10
153	20231026	181200	29066500	10000	10000	10000	10000	0
154	20231026	181100	29066500	10000	10000	10000	10000	0
155	20231026	181000	29066500	10000	10000	10000	10000	0
156	20231026	180900	29066500	10000	10000	10000	10000	0
157	20231026	180800	29066500	10000	10000	10000	10000	0
158	20231026	180700	29066500	10000	10000	10000	10000	0
159	20231026	180600	29066500	10000	10000	10000	10000	0
160	20231026	180500	29066500	10000	10000	10000	10000	0
161	20231026	180400	29066500	10000	10000	10000	10000	0
162	20231026	180300	29066500	10000	10000	10000	10000	0
163	20231026	180200	29066500	10000	10000	10000	10000	0
164	20231026	180100	29066500	10000	10000	10000	10000	0
165	20231026	180000	29066500	10000	10000	10000	10000	0
166	20231026	175900	29066500	10000	10000	10000	10000	0
167	20231026	175800	29066500	10000	10000	10000	10000	0
168	20231026	175700	29066500	10000	10000	10000	10000	0
169	20231026	175600	29066500	10000	10000	10000	10000	0
170	20231026	175500	29066500	10000	10000	10000	10000	0
171	20231026	175400	29066500	10000	10000	10000	10000	0
172	20231026	175300	29066500	10000	10000	10000	10000	0
173	20231026	175200	29066500	10000	10000	10000	10000	0
174	20231026	175100	29066500	10000	10000	10000	10000	0
175	20231026	175000	29066500	10000	10000	10000	10000	0
176	20231026	174900	29066500	10000	10000	10000	10000	0
177	20231026	174800	29066500	10000	10000	10000	10000	0
178	20231026	174700	29066500	10000	10000	10000	10000	0
179	20231026	174600	29066500	10000	10000	10000	10000	0
180	20231026	174500	29066500	10000	10000	10000	10000	0
181	20231026	174400	29066500	10000	10000	10000	10000	0
182	20231026	174300	29066500	10000	10000	10000	10000	10
183	20231026	174200	29066500	10000	10000	10000	10000	0
184	20231026	174100	29066500	10000	10000	10000	10000	0
185	20231026	174000	29066500	10000	10000	10000	10000	0
186	20231026	173900	29066500	10000	10000	10000	10000	0
187	20231026	173800	29066500	10000	10000	10000	10000	0
188	20231026	173700	29066500	10000	10000	10000	10000	0
189	20231026	173600	29066500	10000	10000	10000	10000	0
190	20231026	173500	29066500	10000	10000	10000	10000	0
191	20231026	173400	29066500	10000	10000	10000	10000	0
192	20231026	173300	29066500	10000	10000	10000	10000	0
193	20231026	173200	29066500	10000	10000	10000	10000	0
194	20231026	173100	29066500	10000	10000	10000	10000	0
195	20231026	173000	29066500	10000	10000	10000	10000	0
196	20231026	172900	29066500	10000	10000	10000	10000	0
197	20231026	172800	29066500	10000	10000	10000	10000	0
198	20231026	172700	29066500	10000	10000	10000	10000	0
199	20231026	172600	29066500	10000	10000	10000	10000	0
200	20231026	172500	29066500	10000	10000	10000	10000	0
201	20231026	172400	29066500	10000	10000	10000	10000	0
202	20231026	172300	29066500	10000	10000	10000	10000	0
203	20231026	172200	29066500	10000	10000	10000	10000	0
204	20231026	172100	29066500	10000	10000	10000	10000	0
205	20231026	172000	29066500	10000	10000	10000	10000	0
206	20231026	171900	29066500	10000	10000	10000	10000	0
207	20231026	171800	29066500	10000	10000	10000	10000	0
208	20231026	171700	29066500	10000	10000	10000	10000	0
209	20231026	171600	29066500	10000	10000	10000	10000	0
210	20231026	171500	29066500	10000	10000	10000	10000	0
211	20231026	171400	29066500	10000	10000	10000	10000	0
212	20231026	171300	29066500	10000	10000	10000	10000	10
213	20231026	171200	29066500	10000	10000	10000	10000	0
214	20231026	171100	29066500	10000	10000	10000	10000	0
215	20231026	171000	29066500	10000	10000	10000	10000	0
216	20231026	170900	29066500	10000	10000	10000	10000	0
217	20231026	170800	29066500	10000	10000	10000	10000	0
218	20231026	170700	29066500	10000	10000	10000	10000	0
219	20231026	170600	29066500	10000	10000	10000	10000	0
220	20231026	170500	29066500	10000	10000	10000	10000	0
221	20231026	170400	29066500	10000	10000	10000	10000	0
222	20231026	170300	29066500	10000	10000	10000	10000	0
223	20231026	170200	29066500	10000	10000	10000	10000	0
224	20231026	170100	29066500	10000	10000	10000	10000	0
225	20231026	170000	29066500	10000	10000	10000	10000	0
226	20231026	165900	29066500	10000	10000	10000	10000	0
227	20231026	165800	29066500	10000	10000	10000	10000	0
228	20231026	165700	29066500	10000	10000	10000	10000	0
229	20231026	165600	29066500	10000	10000	10000	10000	0
230	20231026	165500	29066500	10000	10000	10000	10000	0
231	20231026	165400	29066500	10000	10000	10000	10000	0
232	20231026	165300	29066500	10000	10000	10000	10000	0
233	20231026	165200	29066500	10000	10000	10000	10000	0
234	20231026	165100	29066500	10000	10000	10000	10000	0
235	20231026	165000	29066500	10000	10000	10000	10000	0
236	20231026	164900	29066500	10000	10000	10000	10000	0
237	20231026	164800	29066500	10000	10000	10000	10000	0
238	20231026	164700	29066500	10000	10000	10000	10000	0
239	20231026	164600	29066500	10000	10000	10000	10000	0
240	20231026	164500	29066500	10000	10000	10000	10000	0
241	20231026	164400	29066500	10000	10000	10000	10000	0
242	20231026	164300	29066500	10000	10000	10000	10000	10
243	20231026	164200	29066500	10000	10000	10000	10000	0
244	20231026	164100	29066500	10000	10000	10000	10000	0
245	20231026	164000	29066500	10000	10000	10000	10000	0
246	20231026	163900	29066500	10000	10000	10000	10000	0
247	20231026	163800	29066500	10000	10000	10000	10000	0
248	20231026	163700	29066500	10000	10000	10000	10000	0
249	20231026	163600	29066500	10000	10000	10000	10000	0
250	20231026	163500	29066500	10000	10000	10000	10000	0
251	20231026	163400	29066500	10000	10000	10000	10000	0
252	20231026	163300	29066500	10000	10000	10000	10000	0
253	20231026	163200	29066500	10000	10000	10000	10000	0
254	20231026	163100	29066500	10000	10000	10000	10000	0
255	20231026	163000	29066500	10000	10000	10000	10000	0
256	20231026	162900	29066500	10000	10000	10000	10000	0
257	20231026	162800	29066500	10000	10000	10000	10000	0
258	20231026	162700	29066500	10000	10000	10000	10000	0
259	20231026	162600	29066500	10000	10000	10000	10000	0
260	20231026	162500	29066500	10000	10000	10000	10000	0
261	20231026	162400	29066500	10000	10000	10000	10000	0
262	20231026	162300	29066500	10000	10000	10000	10000	0
263	20231026	162200	29066500	10000	10000	10000	10000	0
264	20231026	162100	29066500	10000	10000	10000	10000	0
265	20231026	162000	29066500	10000	10000	10000	10000	0
266	20231026	161900	29066500	10000	10000	10000	10000	0
267	20231026	161800	29066500	10000	10000	10000	10000	0
268	20231026	161700	29066500	10000	10000	10000	10000	0
269	20231026	161600	29066500	10000	10000	10000	10000	0
270	20231026	161500	29066500	10000	10000	10000	10000	0
271	20231026	161400	29066500	10000	10000	10000	10000	0
272	20231026	161300	29066500	10000	10000	10000	10000	10
273	20231026	161200	29066500	10000	10000	10000	10000	0
274	20231026	161100	29066500	10000	10000	10000	10000	0
275	20231026	161000	29066500	10000	10000	10000	10000	0
276	20231026	160900	29066500	10000	10000	10000	10000	0
277	20231026	160800	29066500	10000	10000	10000	10000	0
278	20231026	160700	29066500	10000	10000	10000	10000	0
279	20231026	160600	29066500	10000	10000	10000	10000	0
280	20231026	160500	29066500	10000	10000	10000	10000	0
281	20231026	160400	29066500	10000	10000	10000	10000	0
282	20231026	160300	29066500	10000	10000	10000	10000	0
283	20231026	160200	29066500	10000	10000	10000	10000	0
284	20231026	160100	29066500	10000	10000	10000	10000	0
285	20231026	160000	29066500	10000	10000	10000	10000	0
286	20231026	155900	29066500	10000	10000	10000	10000	0
287	20231026	155800	29066500	10000	10000	10000	10000	0
288	20231026	155700	29066500	10000	10000	10000	10000	0
289	20231026	155600	29066500	10000	10000	10000	10000	0
290	20231026	155500	29066500	10000	10000	10000	10000	0
291	20231026	155400	29066500	10000	10000	10000	10000	0
292	20231026	155300	29066500	10000	10000	10000	10000	0
293	20231026	155200	29066500	10000	10000	10000	10000	0
294	20231026	155100	29066500	10000	10000	10000	10000	0
295	20231026	155000	29066500	10000	10000	10000	10000	0
296	20231026	154900	29066500	10000	10000	10000	10000	0
297	20231026	154800	29066500	10000	10000	10000	10000	0
298	20231026	154700	29066500	10000	10000	10000	10000	0
299	20231026	154600	29066500	10000	10000	10000	10000	0
300	20231026	154500	29066500	10000	10000	10000	10000	0
301	20231026	154400	29066500	10000	10000	10000	10000	0
302	20231026	154300	29066500	10000	10000	10000	10000	10
303	20231026	154200	29066500	10000	10000	10000	10000	0
304	20231026	154100	29066500	10000	10000	10000	10000	0
305	20231026	154000	29066500	10000	10000	10000	10000	0
306	20231026	153900	29066500	10000	10000	10000	10000	0
307	20231026	153800	29066500	10000	10000	10000	10000	0
308	20231026	153700	29066500	10000	10000	10000	10000	0
309	20231026	153600	29066500	10000	10000	10000	10000	0
310	20231026	153500	29066500	10000	10000	10000	10000	0
311	20231026	153400	29066500	10000	10000	10000	10000	0
312	20231026	153300	29066500	10000	10000	10000	10000	0
313	20231026	153200	29066500	10000	10000	10000	10000	0
314	20231026	153100	29066500	10000	10000	10000	10000	0
315	20231026	153000	29066500	10000	10000	10000	10000	0
316	20231026	152900	29066500	10000	10000	10000	10000	0
317	20231026	152800	29066500	10000	10000	10000	10000	0
318	20231026	152700	29066500	10000	10000	10000	10000	0
319	20231026	152600	29066500	10000	10000	10000	10000	0
320	20231026	152500	29066500	10000	10000	10000	10000	0
321	20231026	152400	29066500	10000	10000	10000	10000	0
322	20231026	152300	29066500	10000	10000	10000	10000	0
323	20231026	152200	29066500	10000	10000	10000	10000	0
324	20231026	152100	29066500	10000	10000	10000	10000	0
325	20231026	152000	29066500	10000	10000	10000	10000	0
326	20231026	151900	29066500	10000	10000	10000	10000	0
327	20231026	151800	29066500	10000	10000	10000	10000	0
328	20231026	151700	29066500	10000	10000	10000	10000	0
329	20231026	151600	29066500	10000	10000	10000	10000	0
330	20231026	151500	29066500	10000	10000	10000	10000	10
331	20231026	151400	28966500	10000	10000	10000	10000	0
332	20231026	151300	28966500	10000	10000	10000	10000	0
333	20231026	151200	28966500	10000	10000	10000	10000	0
334	20231026	151100	28966500	10000	10000	10000	10000	0
335	20231026	151000	28966500	10000	10000	10000	10000	0
336	20231026	150900	28966500	10000	10000	10000	10000	0
337	20231026	150800	28966500	10000	10000	10000	10000	0
338	20231026	150700	28966500	10000	10000	10000	10000	0
339	20231026	150600	28966500	10000	10000	10000	10000	0
340	20231026	150500	28966500	10000	10000	10000	10000	0
341	20231026	150400	28966500	10000	10000	10000	10000	0
342	20231026	150300	28966500	10000	10000	10000	10000	0
343	20231026	150200	28966500	10000	10000	10000	10000	0
344	20231026	150100	28966500	10000	10000	10000	10000	0
345	20231026	150000	28966500	10000	10000	10000	10000	100
346	20231026	145900	27966500	10000	10000	10000	10000	0
347	20231026	145800	27966500	10000	10000	10000	10000	0
348	20231026	145700	27966500	10000	10000	10000	10000	0
349	20231026	145600	27966500	10000	10000	10000	10000	0
350	20231026	145500	27966500	10000	10000	10000	10000	0
351	20231026	145400	27966500	10000	10000	10000	10000	0
352	20231026	145300	27966500	10000	10000	10000	10000	0
353	20231026	145200	27966500	10000	10000	10000	10000	0
354	20231026	145100	27966500	10000	10000	10000	10000	0
355	20231026	145000	27966500	10000	10000	10000	10000	0
356	20231026	144900	27966500	10000	10000	10000	10000	0
357	20231026	144800	27966500	10000	10000	10000	10000	0
358	20231026	144700	27966500	10000	10000	10000	10000	0
359	20231026	144600	27966500	10000	10000	10000	10000	0
360	20231026	144500	27966500	10000	10000	10000	10000	0
361	20231026	144400	27966500	10000	10000	10000	10000	0
362	20231026	144300	27966500	10000	10000	10000	10000	0
363	20231026	144200	27966500	10000	10000	10000	10000	0
364	20231026	144100	27966500	10000	10000	10000	10000	0
365	20231026	144000	27966500	10000	10000	10000	10000	0
366	20231026	143900	27966500	10000	10000	10000	10000	0
367	20231026	143800	27966500	10000	10000	10000	10000	0
368	20231026	143700	27966500	10000	10000	10000	10000	0
369	20231026	143600	27966500	10000	10000	10000	10000	0
370	20231026	143500	27966500	10000	10000	10000	10000	0
371	20231026	143400	27966500	10000	10000	10000	10000	0
372	20231026	143300	27966500	10000	10000	10000	10000	0
373	20231026	143200	27966500	10000	10000	10000	10000	0
374	20231026	143100	27966500	10000	10000	10000	10000	0
375	20231026	143000	27966500	10000	10000	10000	10000	0
376	20231026	142900	27966500	10000	10000	10000	10000	0
377	20231026	142800	27966500	10000	10000	10000	10000	0
378	20231026	142700	27966500	10000	10000	10000	10000	0
379	20231026	142600	27966500	10000	10000	10000	10000	0
380	20231026	142500	27966500	10000	10000	10000	10000	0
381	20231026	142400	27966500	10000	10000	10000	10000	0
382	20231026	142300	27966500	10000	10000	10000	10000	0
383	20231026	142200	27966500	10000	10000	10000	10000	0
384	20231026	142100	27966500	10000	10000	10000	10000	0
385	20231026	142000	27966500	10000	10000	10000	10000	0
386	20231026	141900	27966500	10000	10000	10000	10000	0
387	20231026	141800	27966500	10000	10000	10000	10000	0
388	20231026	141700	27966500	10000	10000	10000	10000	0
389	20231026	141600	27966500	10000	10000	10000	10000	0
390	20231026	141500	27966500	10000	10000	10000	10000	0
391	20231026	141400	27966500	10000	10000	10000	10000	0
392	20231026	141300	27966500	10000	10000	10000	10000	0
393	20231026	141200	27966500	10000	10000	10000	10000	0
394	20231026	141100	27966500	10000	10000	10000	10000	0
395	20231026	141000	27966500	10000	10000	10000	10000	0
396	20231026	140900	27966500	10000	10000	10000	10000	0
397	20231026	140800	27966500	10000	10000	10000	10000	0
398	20231026	140700	27966500	10000	10000	10000	10000	0
399	20231026	140600	27966500	10000	10000	10000	10000	0
400	20231026	140500	27966500	10000	10000	10000	10000	0
401	20231026	140400	27966500	10000	10000	10000	10000	1000
402	20231026	140300	17966500	9990	9990	9990	9990	0
403	20231026	140200	17966500	9990	9990	9990	9990	0
404	20231026	140100	17966500	9990	9990	9990	9990	365
405	20231026	140000	14320150	9990	9990	9990	9990	0
406	20231026	135900	14320150	9990	9990	9990	9990	0
407	20231026	135800	14320150	9990	9990	9990	9990	0
408	20231026	135700	14320150	9990	9990	9990	9990	0
409	20231026	135600	14320150	9990	9990	9990	9990	0
410	20231026	135500	14320150	9990	9990	9990	9990	0
411	20231026	135400	14320150	9990	9990	9990	9990	0
412	20231026	135300	14320150	9990	9990	9990	9990	0
413	20231026	135200	14320150	9990	9990	9990	9990	0
414	20231026	135100	14320150	9990	9990	9990	9990	0
415	20231026	135000	14320150	9990	9990	9990	9990	0
416	20231026	134900	14320150	9990	9990	9990	9990	0
417	20231026	134800	14320150	9990	9990	9990	9990	0
418	20231026	134700	14320150	9990	9990	9990	9990	0
419	20231026	134600	14320150	9990	9990	9990	9990	0
420	20231026	134500	14320150	9990	9990	9990	9990	0
421	20231026	134400	14320150	9990	9990	9990	9990	0
422	20231026	134300	14320150	9990	9990	9990	9990	0
423	20231026	134200	14320150	9990	9990	9990	9990	0
424	20231026	134100	14320150	9990	9990	9990	9990	0
425	20231026	134000	14320150	9990	9990	9990	9990	0
426	20231026	133900	14320150	9990	9990	9990	9990	0
427	20231026	133800	14320150	9990	9990	9990	9990	0
428	20231026	133700	14320150	9990	9990	9990	9990	0
429	20231026	133600	14320150	9990	9990	9990	9990	0
430	20231026	133500	14320150	9990	9990	9990	9990	0
431	20231026	133400	14320150	9990	9990	9990	9990	0
432	20231026	133300	14320150	9990	9990	9990	9990	0
433	20231026	133200	14320150	9990	9990	9990	9990	0
434	20231026	133100	14320150	9990	9990	9990	9990	0
435	20231026	133000	14320150	9990	9990	9990	9990	0
436	20231026	132900	14320150	9990	9990	9990	9990	0
437	20231026	132800	14320150	9990	9990	9990	9990	0
438	20231026	132700	14320150	9990	9990	9990	9990	0
439	20231026	132600	14320150	9990	9990	9990	9990	26
440	20231026	132500	14060410	9990	9990	9990	9990	0
441	20231026	132400	14060410	9990	9990	9990	9990	9
442	20231026	132300	13970500	10000	10000	10000	10000	0
443	20231026	132200	13970500	10000	10000	10000	10000	0
444	20231026	132100	13970500	10000	10000	10000	10000	0
445	20231026	132000	13970500	10000	10000	10000	10000	0
446	20231026	131900	13970500	10000	10000	10000	10000	0
447	20231026	131800	13970500	10000	10000	10000	10000	0
448	20231026	131700	13970500	10000	10000	10000	10000	0
449	20231026	131600	13970500	10000	10000	10000	10000	0
450	20231026	131500	13970500	10000	10000	10000	10000	0
451	20231026	131400	13970500	10000	10000	10000	10000	0
452	20231026	131300	13970500	10000	10000	10000	10000	0
453	20231026	131200	13970500	10000	10000	10000	10000	0
454	20231026	131100	13970500	10000	10000	10000	10000	0
455	20231026	131000	13970500	10000	10000	10000	10000	0
456	20231026	130900	13970500	10000	10000	10000	10000	0
457	20231026	130800	13970500	10000	10000	10000	10000	0
458	20231026	130700	13970500	10000	10000	10000	10000	0
459	20231026	130600	13970500	10000	10000	10000	10000	0
460	20231026	130500	13970500	10000	10000	10000	10000	0
461	20231026	130400	13970500	10000	10000	10000	10000	0
462	20231026	130300	13970500	10000	10000	10000	10000	0
463	20231026	130200	13970500	10000	10000	10000	10000	0
464	20231026	130100	13970500	10000	10000	10000	10000	0
465	20231026	130000	13970500	10000	10000	10000	10000	0
466	20231026	125900	13970500	10000	10000	10000	10000	0
467	20231026	125800	13970500	10000	10000	10000	10000	0
468	20231026	125700	13970500	10000	10000	10000	10000	0
469	20231026	125600	13970500	10000	10000	10000	10000	0
470	20231026	125500	13970500	10000	10000	10000	10000	0
471	20231026	125400	13970500	10000	10000	10000	10000	0
472	20231026	125300	13970500	10000	10000	10000	10000	0
473	20231026	125200	13970500	10000	10000	10000	10000	0
474	20231026	125100	13970500	10000	10000	10000	10000	0
475	20231026	125000	13970500	10000	10000	10000	10000	0
476	20231026	124900	13970500	10000	10000	10000	10000	0
477	20231026	124800	13970500	10000	10000	10000	10000	0
478	20231026	124700	13970500	10000	10000	10000	10000	0
479	20231026	124600	13970500	10000	10000	10000	10000	0
480	20231026	124500	13970500	10000	10000	10000	10000	0
481	20231026	124400	13970500	10000	10000	10000	10000	0
482	20231026	124300	13970500	10000	10000	10000	10000	0
483	20231026	124200	13970500	10000	10000	10000	10000	0
484	20231026	124100	13970500	10000	10000	10000	10000	0
485	20231026	124000	13970500	10000	10000	10000	10000	0
486	20231026	123900	13970500	10000	10000	10000	10000	0
487	20231026	123800	13970500	10000	10000	10000	10000	0
488	20231026	123700	13970500	10000	10000	10000	10000	0
489	20231026	123600	13970500	10000	10000	10000	10000	0
490	20231026	123500	13970500	10000	10000	10000	10000	0
491	20231026	123400	13970500	10000	10000	10000	10000	0
492	20231026	123300	13970500	10000	10000	10000	10000	0
493	20231026	123200	13970500	10000	10000	10000	10000	0
494	20231026	123100	13970500	10000	10000	10000	10000	0
495	20231026	123000	13970500	10000	10000	10000	10000	0
496	20231026	122900	13970500	10000	10000	10000	10000	0
497	20231026	122800	13970500	10000	10000	10000	10000	0
498	20231026	122700	13970500	10000	10000	10000	10000	0
499	20231026	122600	13970500	10000	10000	10000	10000	0
500	20231026	122500	13970500	10000	10000	10000	10000	0
501	20231026	122400	13970500	10000	10000	10000	10000	0
502	20231026	122300	13970500	10000	10000	10000	10000	0
503	20231026	122200	13970500	10000	10000	10000	10000	0
504	20231026	122100	13970500	10000	10000	10000	10000	0
505	20231026	122000	13970500	10000	10000	10000	10000	0
506	20231026	121900	13970500	10000	10000	10000	10000	0
507	20231026	121800	13970500	10000	10000	10000	10000	0
508	20231026	121700	13970500	10000	10000	10000	10000	0
509	20231026	121600	13970500	10000	10000	10000	10000	0
510	20231026	121500	13970500	10000	10000	10000	10000	0
511	20231026	121400	13970500	10000	10000	10000	10000	0
512	20231026	121300	13970500	10000	10000	10000	10000	0
513	20231026	121200	13970500	10000	10000	10000	10000	0
514	20231026	121100	13970500	10000	10000	10000	10000	0
515	20231026	121000	13970500	10000	10000	10000	10000	0
516	20231026	120900	13970500	10000	10000	10000	10000	0
517	20231026	120800	13970500	10000	10000	10000	10000	0
518	20231026	120700	13970500	10000	10000	10000	10000	0
519	20231026	120600	13970500	10000	10000	10000	10000	0
520	20231026	120500	13970500	10000	10000	10000	10000	0
521	20231026	120400	13970500	10000	10000	10000	10000	0
522	20231026	120300	13970500	10000	10000	10000	10000	0
523	20231026	120200	13970500	10000	10000	10000	10000	0
524	20231026	120100	13970500	10000	10000	10000	10000	0
525	20231026	120000	13970500	10000	10000	10000	10000	0
526	20231026	115900	13970500	10000	10000	10000	10000	0
527	20231026	115800	13970500	10000	10000	10000	10000	0
528	20231026	115700	13970500	10000	10000	10000	10000	0
529	20231026	115600	13970500	10000	10000	10000	10000	0
530	20231026	115500	13970500	10000	10000	10000	10000	0
531	20231026	115400	13970500	10000	10000	10000	10000	0
532	20231026	115300	13970500	10000	10000	10000	10000	0
533	20231026	115200	13970500	10000	10000	10000	10000	0
534	20231026	115100	13970500	10000	10000	10000	10000	0
535	20231026	115000	13970500	10000	10000	10000	10000	0
536	20231026	114900	13970500	10000	10000	10000	10000	0
537	20231026	114800	13970500	10000	10000	10000	10000	0
538	20231026	114700	13970500	10000	10000	10000	10000	0
539	20231026	114600	13970500	10000	10000	10000	10000	0
540	20231026	114500	13970500	10000	10000	10000	10000	0
541	20231026	114400	13970500	10000	10000	10000	10000	0
542	20231026	114300	13970500	10000	10000	10000	10000	0
543	20231026	114200	13970500	10000	10000	10000	10000	0
544	20231026	114100	13970500	10000	10000	10000	10000	0
545	20231026	114000	13970500	10000	10000	10000	10000	0
546	20231026	113900	13970500	10000	10000	10000	10000	0
547	20231026	113800	13970500	10000	10000	10000	10000	0
548	20231026	113700	13970500	10000	10000	10000	10000	0
549	20231026	113600	13970500	10000	10000	10000	10000	0
550	20231026	113500	13970500	10000	10000	10000	10000	0
551	20231026	113400	13970500	10000	10000	10000	10000	0
552	20231026	113300	13970500	10000	10000	10000	10000	0
553	20231026	113200	13970500	10000	10000	10000	10000	0
554	20231026	113100	13970500	10000	10000	10000	10000	0
555	20231026	113000	13970500	10000	10000	10000	10000	0
556	20231026	112900	13970500	10000	10000	10000	10000	0
557	20231026	112800	13970500	10000	10000	10000	10000	0
558	20231026	112700	13970500	10000	10000	10000	10000	0
559	20231026	112600	13970500	10000	10000	10000	10000	0
560	20231026	112500	13970500	10000	10000	10000	10000	0
561	20231026	112400	13970500	10000	10000	10000	10000	0
562	20231026	112300	13970500	10000	10000	10000	10000	0
563	20231026	112200	13970500	10000	10000	10000	10000	0
564	20231026	112100	13970500	10000	10000	10000	10000	0
565	20231026	112000	13970500	10000	10000	10000	10000	0
566	20231026	111900	13970500	10000	10000	10000	10000	0
567	20231026	111800	13970500	10000	10000	10000	10000	0
568	20231026	111700	13970500	10000	10000	10000	10000	0
569	20231026	111600	13970500	10000	10000	10000	10000	0
570	20231026	111500	13970500	10000	10000	10000	10000	0
571	20231026	111400	13970500	10000	10000	10000	10000	0
572	20231026	111300	13970500	10000	10000	10000	10000	0
573	20231026	111200	13970500	10000	10000	10000	10000	0
574	20231026	111100	13970500	10000	10000	10000	10000	0
575	20231026	111000	13970500	10000	10000	10000	10000	0
576	20231026	110900	13970500	10000	10000	10000	10000	0
577	20231026	110800	13970500	10000	10000	10000	10000	0
578	20231026	110700	13970500	10000	10000	10000	10000	0
579	20231026	110600	13970500	10000	10000	10000	10000	0
580	20231026	110500	13970500	10000	10000	10000	10000	0
581	20231026	110400	13970500	10000	10000	10000	10000	0
582	20231026	110300	13970500	10000	10000	10000	10000	0
583	20231026	110200	13970500	10000	10000	10000	10000	0
584	20231026	110100	13970500	10000	10000	10000	10000	0
585	20231026	110000	13970500	10000	10000	10000	10000	0
586	20231026	105900	13970500	10000	10000	10000	10000	0
587	20231026	105800	13970500	10000	10000	10000	10000	0
588	20231026	105700	13970500	10000	10000	10000	10000	0
589	20231026	105600	13970500	10000	10000	10000	10000	0
590	20231026	105500	13970500	10000	10000	10000	10000	5
591	20231026	105400	13920500	10000	10000	10000	10000	0
592	20231026	105300	13920500	10000	10000	10000	10000	0
593	20231026	105200	13920500	10000	10000	10000	10000	0
594	20231026	105100	13920500	10000	10000	10000	10000	0
595	20231026	105000	13920500	10000	10000	10000	10000	0
596	20231026	104900	13920500	10000	10000	10000	10000	0
597	20231026	104800	13920500	10000	10000	10000	10000	0
598	20231026	104700	13920500	10000	10000	10000	10000	0
599	20231026	104600	13920500	10000	10000	10000	10000	0
600	20231026	104500	13920500	10000	10000	10000	10000	20
601	20231026	104400	13720500	10000	10000	10000	10000	0
602	20231026	104300	13720500	10000	10000	10000	10000	0
603	20231026	104200	13720500	10000	10000	10000	10000	0
604	20231026	104100	13720500	10000	10000	10000	10000	0
605	20231026	104000	13720500	10000	10000	10000	10000	0
606	20231026	103900	13720500	10000	10000	10000	10000	0
607	20231026	103800	13720500	10000	10000	10000	10000	0
608	20231026	103700	13720500	10000	10000	10000	10000	0
609	20231026	103600	13720500	10000	10000	10000	10000	0
610	20231026	103500	13720500	10000	10000	10000	10000	0
611	20231026	103400	13720500	10000	10000	10000	10000	3
612	20231026	103300	13690500	10000	10000	10000	10000	0
613	20231026	103200	13690500	10000	10000	10000	10000	0
614	20231026	103100	13690500	10000	10000	10000	10000	0
615	20231026	103000	13690500	10000	10000	10000	10000	0
616	20231026	102900	13690500	10000	10000	10000	10000	0
617	20231026	102800	13690500	10000	10000	10000	10000	0
618	20231026	102700	13690500	10000	10000	10000	10000	0
619	20231026	102600	13690500	10000	10000	10000	10000	0
620	20231026	102500	13690500	10000	10000	10000	10000	0
621	20231026	102400	13690500	10000	10000	10000	10000	0
622	20231026	102300	13690500	10000	10000	10000	10000	0
623	20231026	102200	13690500	10000	10000	10000	10000	72
624	20231026	102100	12970500	10000	10000	10000	10000	130
625	20231026	102000	11670500	10000	10000	10000	10000	0
626	20231026	101900	11670500	10000	10000	10000	10000	146
627	20231026	101800	10210500	10000	10000	10000	10000	292
628	20231026	101700	7290500	10000	10000	10000	10000	0
629	20231026	101600	7290500	10000	10000	10000	10000	0
630	20231026	101500	7290500	10000	10000	10000	10000	0
631	20231026	101400	7290500	10000	10000	10000	10000	0
632	20231026	101300	7290500	10000	10000	10000	10000	0
633	20231026	101200	7290500	10000	10000	10000	10000	0
634	20231026	101100	7290500	10000	10000	10000	10000	0
635	20231026	101000	7290500	10000	10000	10000	10000	0
636	20231026	100900	7290500	10000	10000	10000	10000	0
637	20231026	100800	7290500	10000	10000	10000	10000	0
638	20231026	100700	7290500	10000	10000	10000	10000	0
639	20231026	100600	7290500	10000	10000	10000	10000	0
640	20231026	100500	7290500	10000	10000	10000	10000	0
641	20231026	100400	7290500	10000	10000	10000	10000	0
642	20231026	100300	7290500	10000	10000	10000	10000	0
643	20231026	100200	7290500	10000	10000	10000	10000	0
644	20231026	100100	7290500	10000	10000	10000	10000	0
645	20231026	100000	7290500	10000	10000	10000	10000	0
646	20231026	095900	7290500	10000	10000	10000	10000	0
647	20231026	095800	7290500	10000	10000	10000	10000	0
648	20231026	095700	7290500	10000	10000	10000	10000	0
649	20231026	095600	7290500	10000	10000	10000	10000	0
650	20231026	095500	7290500	10000	10000	10000	10000	0
651	20231026	095400	7290500	10000	10000	10000	10000	0
652	20231026	095300	7290500	10000	10000	10000	10000	0
653	20231026	095200	7290500	10000	10000	10000	10000	0
654	20231026	095100	7290500	10000	10000	10000	10000	0
655	20231026	095000	7290500	10000	10000	10000	10000	0
656	20231026	094900	7290500	10000	10000	10000	10000	0
657	20231026	094800	7290500	10000	10000	10000	10000	0
658	20231026	094700	7290500	10000	10000	10000	10000	0
659	20231026	094600	7290500	10000	10000	10000	10000	227
660	20231026	094500	5020500	10000	10000	10000	10000	0
661	20231026	094400	5020500	10000	10000	10000	10000	0
662	20231026	094300	5020500	10000	10000	10000	10000	0
663	20231026	094200	5020500	10000	10000	10000	10000	0
664	20231026	094100	5020500	10000	10000	10000	10000	0
665	20231026	094000	5020500	10000	10000	10000	10000	0
666	20231026	093900	5020500	10000	10000	10000	10000	43
667	20231026	093800	4590500	10000	10000	10000	10000	0
668	20231026	093700	4590500	10000	10000	10000	10000	300
669	20231026	093600	1590500	10000	10000	10000	10000	0
670	20231026	093500	1590500	10000	10000	10000	10000	16
671	20231026	093400	1430500	10000	10000	10000	10000	0
672	20231026	093300	1430500	10000	10000	10000	10000	140
673	20231026	093200	30500	10000	10000	10000	10000	0
674	20231026	093100	30500	10000	10000	10000	10000	0
675	20231026	093000	30500	10000	10000	10000	10000	0
676	20231026	092900	30500	10000	10000	10000	10000	0
677	20231026	092800	30500	10000	10000	10000	10000	0
678	20231026	092700	30500	10000	10000	10000	10000	0
679	20231026	092600	30500	10000	10000	10000	10000	0
680	20231026	092500	30500	10000	10000	10000	10000	0
681	20231026	092400	30500	10000	10000	10000	10000	0
682	20231026	092300	30500	10000	10000	10000	10000	0
683	20231026	092200	30500	10000	10000	10000	10000	1
684	20231026	092100	20500	10000	10000	10000	10000	0
685	20231026	092000	20500	10000	10000	10000	10000	0
686	20231026	091900	20500	10000	10000	10000	10000	0
687	20231026	091800	20500	10000	10000	10000	10000	0
688	20231026	091700	20500	10000	10000	10000	10000	0
689	20231026	091600	20500	10000	10000	10000	10000	0
690	20231026	091500	20500	10000	10000	10000	10000	0
691	20231026	091400	20500	10000	10000	10000	10000	0
692	20231026	091300	20500	10000	10000	10000	10000	0
693	20231026	091200	20500	10000	10000	10000	10000	0
694	20231026	091100	20500	10000	10000	10000	10000	0
695	20231026	091000	20500	10000	10000	10000	10000	1
696	20231026	090900	10500	10500	10500	10500	10500	0
697	20231026	090800	10500	10500	10500	10500	10500	0
698	20231026	090700	10500	10500	10500	10500	10500	0
699	20231026	090600	10500	10500	10500	10500	10500	0
700	20231026	090500	10500	10500	10500	10500	10500	0
701	20231026	090400	10500	10500	10500	10500	10500	0
702	20231026	090300	10500	10500	10500	10500	10500	0
703	20231026	090200	10500	10500	10500	10500	10500	0
704	20231026	090100	10500	10500	10500	10500	10500	0
705	20231026	090000	10500	10500	10500	10500	10500	1