KissMeData/003830/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184000	19846900	100000	100000	100000	100000	4
3	20231011	183900	19846900	100000	100000	100000	100000	0
4	20231011	183800	19846900	100000	100000	100000	100000	0
5	20231011	183700	19846900	100000	100000	100000	100000	0
6	20231011	183600	19846900	100000	100000	100000	100000	0
7	20231011	183500	19846900	100000	100000	100000	100000	0
8	20231011	183400	19846900	100000	100000	100000	100000	0
9	20231011	183300	19846900	100000	100000	100000	100000	0
10	20231011	183200	19846900	100000	100000	100000	100000	0
11	20231011	183100	19846900	100000	100000	100000	100000	0
12	20231011	183000	19846900	100000	100000	100000	100000	0
13	20231011	182900	19846900	100000	100000	100000	100000	0
14	20231011	182800	19846900	100000	100000	100000	100000	0
15	20231011	182700	19846900	100000	100000	100000	100000	0
16	20231011	182600	19846900	100000	100000	100000	100000	0
17	20231011	182500	19846900	100000	100000	100000	100000	0
18	20231011	182400	19846900	100000	100000	100000	100000	0
19	20231011	182300	19846900	100000	100000	100000	100000	0
20	20231011	182200	19846900	100000	100000	100000	100000	0
21	20231011	182100	19846900	100000	100000	100000	100000	0
22	20231011	182000	19846900	100000	100000	100000	100000	0
23	20231011	181900	19846900	100000	100000	100000	100000	0
24	20231011	181800	19846900	100000	100000	100000	100000	0
25	20231011	181700	19846900	100000	100000	100000	100000	0
26	20231011	181600	19846900	100000	100000	100000	100000	0
27	20231011	181500	19846900	100000	100000	100000	100000	0
28	20231011	181400	19846900	100000	100000	100000	100000	0
29	20231011	181300	19846900	100000	100000	100000	100000	0
30	20231011	181200	19846900	100000	100000	100000	100000	0
31	20231011	181100	19846900	100000	100000	100000	100000	0
32	20231011	181000	19846900	100000	100000	100000	100000	4
33	20231011	180900	19846900	100000	100000	100000	100000	0
34	20231011	180800	19846900	100000	100000	100000	100000	0
35	20231011	180700	19846900	100000	100000	100000	100000	0
36	20231011	180600	19846900	100000	100000	100000	100000	0
37	20231011	180500	19846900	100000	100000	100000	100000	0
38	20231011	180400	19846900	100000	100000	100000	100000	0
39	20231011	180300	19846900	100000	100000	100000	100000	0
40	20231011	180200	19846900	100000	100000	100000	100000	0
41	20231011	180100	19846900	100000	100000	100000	100000	0
42	20231011	180000	19846900	100000	100000	100000	100000	0
43	20231011	175900	19846900	100000	100000	100000	100000	0
44	20231011	175800	19846900	100000	100000	100000	100000	0
45	20231011	175700	19846900	100000	100000	100000	100000	0
46	20231011	175600	19846900	100000	100000	100000	100000	0
47	20231011	175500	19846900	100000	100000	100000	100000	0
48	20231011	175400	19846900	100000	100000	100000	100000	0
49	20231011	175300	19846900	100000	100000	100000	100000	0
50	20231011	175200	19846900	100000	100000	100000	100000	0
51	20231011	175100	19846900	100000	100000	100000	100000	0
52	20231011	175000	19846900	100000	100000	100000	100000	0
53	20231011	174900	19846900	100000	100000	100000	100000	0
54	20231011	174800	19846900	100000	100000	100000	100000	0
55	20231011	174700	19846900	100000	100000	100000	100000	0
56	20231011	174600	19846900	100000	100000	100000	100000	0
57	20231011	174500	19846900	100000	100000	100000	100000	0
58	20231011	174400	19846900	100000	100000	100000	100000	0
59	20231011	174300	19846900	100000	100000	100000	100000	0
60	20231011	174200	19846900	100000	100000	100000	100000	0
61	20231011	174100	19846900	100000	100000	100000	100000	0
62	20231011	174000	19846900	100000	100000	100000	100000	4
63	20231011	173900	19846900	100000	100000	100000	100000	0
64	20231011	173800	19846900	100000	100000	100000	100000	0
65	20231011	173700	19846900	100000	100000	100000	100000	0
66	20231011	173600	19846900	100000	100000	100000	100000	0
67	20231011	173500	19846900	100000	100000	100000	100000	0
68	20231011	173400	19846900	100000	100000	100000	100000	0
69	20231011	173300	19846900	100000	100000	100000	100000	0
70	20231011	173200	19846900	100000	100000	100000	100000	0
71	20231011	173100	19846900	100000	100000	100000	100000	0
72	20231011	173000	19846900	100000	100000	100000	100000	0
73	20231011	172900	19846900	100000	100000	100000	100000	0
74	20231011	172800	19846900	100000	100000	100000	100000	0
75	20231011	172700	19846900	100000	100000	100000	100000	0
76	20231011	172600	19846900	100000	100000	100000	100000	0
77	20231011	172500	19846900	100000	100000	100000	100000	0
78	20231011	172400	19846900	100000	100000	100000	100000	0
79	20231011	172300	19846900	100000	100000	100000	100000	0
80	20231011	172200	19846900	100000	100000	100000	100000	0
81	20231011	172100	19846900	100000	100000	100000	100000	0
82	20231011	172000	19846900	100000	100000	100000	100000	0
83	20231011	171900	19846900	100000	100000	100000	100000	0
84	20231011	171800	19846900	100000	100000	100000	100000	0
85	20231011	171700	19846900	100000	100000	100000	100000	0
86	20231011	171600	19846900	100000	100000	100000	100000	0
87	20231011	171500	19846900	100000	100000	100000	100000	0
88	20231011	171400	19846900	100000	100000	100000	100000	0
89	20231011	171300	19846900	100000	100000	100000	100000	0
90	20231011	171200	19846900	100000	100000	100000	100000	0
91	20231011	171100	19846900	100000	100000	100000	100000	0
92	20231011	171000	19846900	100000	100000	100000	100000	4
93	20231011	170900	19846900	100000	100000	100000	100000	0
94	20231011	170800	19846900	100000	100000	100000	100000	0
95	20231011	170700	19846900	100000	100000	100000	100000	0
96	20231011	170600	19846900	100000	100000	100000	100000	0
97	20231011	170500	19846900	100000	100000	100000	100000	0
98	20231011	170400	19846900	100000	100000	100000	100000	0
99	20231011	170300	19846900	100000	100000	100000	100000	0
100	20231011	170200	19846900	100000	100000	100000	100000	0
101	20231011	170100	19846900	100000	100000	100000	100000	0
102	20231011	170000	19846900	100000	100000	100000	100000	0
103	20231011	165900	19846900	100000	100000	100000	100000	0
104	20231011	165800	19846900	100000	100000	100000	100000	0
105	20231011	165700	19846900	100000	100000	100000	100000	0
106	20231011	165600	19846900	100000	100000	100000	100000	0
107	20231011	165500	19846900	100000	100000	100000	100000	0
108	20231011	165400	19846900	100000	100000	100000	100000	0
109	20231011	165300	19846900	100000	100000	100000	100000	0
110	20231011	165200	19846900	100000	100000	100000	100000	0
111	20231011	165100	19846900	100000	100000	100000	100000	0
112	20231011	165000	19846900	100000	100000	100000	100000	0
113	20231011	164900	19846900	100000	100000	100000	100000	0
114	20231011	164800	19846900	100000	100000	100000	100000	0
115	20231011	164700	19846900	100000	100000	100000	100000	0
116	20231011	164600	19846900	100000	100000	100000	100000	0
117	20231011	164500	19846900	100000	100000	100000	100000	0
118	20231011	164400	19846900	100000	100000	100000	100000	0
119	20231011	164300	19846900	100000	100000	100000	100000	0
120	20231011	164200	19846900	100000	100000	100000	100000	0
121	20231011	164100	19846900	100000	100000	100000	100000	0
122	20231011	164000	19846900	100000	100000	100000	100000	4
123	20231011	163900	19846900	100000	100000	100000	100000	0
124	20231011	163800	19846900	100000	100000	100000	100000	0
125	20231011	163700	19846900	100000	100000	100000	100000	0
126	20231011	163600	19846900	100000	100000	100000	100000	0
127	20231011	163500	19846900	100000	100000	100000	100000	0
128	20231011	163400	19846900	100000	100000	100000	100000	0
129	20231011	163300	19846900	100000	100000	100000	100000	0
130	20231011	163200	19846900	100000	100000	100000	100000	0
131	20231011	163100	19846900	100000	100000	100000	100000	0
132	20231011	163000	19846900	100000	100000	100000	100000	0
133	20231011	162900	19846900	100000	100000	100000	100000	0
134	20231011	162800	19846900	100000	100000	100000	100000	0
135	20231011	162700	19846900	100000	100000	100000	100000	0
136	20231011	162600	19846900	100000	100000	100000	100000	0
137	20231011	162500	19846900	100000	100000	100000	100000	0
138	20231011	162400	19846900	100000	100000	100000	100000	0
139	20231011	162300	19846900	100000	100000	100000	100000	0
140	20231011	162200	19846900	100000	100000	100000	100000	0
141	20231011	162100	19846900	100000	100000	100000	100000	0
142	20231011	162000	19846900	100000	100000	100000	100000	0
143	20231011	161900	19846900	100000	100000	100000	100000	0
144	20231011	161800	19846900	100000	100000	100000	100000	0
145	20231011	161700	19846900	100000	100000	100000	100000	0
146	20231011	161600	19846900	100000	100000	100000	100000	0
147	20231011	161500	19846900	100000	100000	100000	100000	0
148	20231011	161400	19846900	100000	100000	100000	100000	0
149	20231011	161300	19846900	100000	100000	100000	100000	0
150	20231011	161200	19846900	100000	100000	100000	100000	0
151	20231011	161100	19846900	100000	100000	100000	100000	0
152	20231011	161000	19846900	100000	100000	100000	100000	4
153	20231011	160900	19846900	100000	100000	100000	100000	0
154	20231011	160800	19846900	100000	100000	100000	100000	0
155	20231011	160700	19846900	100000	100000	100000	100000	0
156	20231011	160600	19846900	100000	100000	100000	100000	0
157	20231011	160500	19846900	100000	100000	100000	100000	0
158	20231011	160400	19846900	100000	100000	100000	100000	0
159	20231011	160300	19846900	100000	100000	100000	100000	0
160	20231011	160200	19846900	100000	100000	100000	100000	0
161	20231011	160100	19846900	100000	100000	100000	100000	0
162	20231011	160000	19846900	100000	100000	100000	100000	0
163	20231011	155900	19846900	100000	100000	100000	100000	0
164	20231011	155800	19846900	100000	100000	100000	100000	0
165	20231011	155700	19846900	100000	100000	100000	100000	0
166	20231011	155600	19846900	100000	100000	100000	100000	0
167	20231011	155500	19846900	100000	100000	100000	100000	0
168	20231011	155400	19846900	100000	100000	100000	100000	0
169	20231011	155300	19846900	100000	100000	100000	100000	0
170	20231011	155200	19846900	100000	100000	100000	100000	0
171	20231011	155100	19846900	100000	100000	100000	100000	0
172	20231011	155000	19846900	100000	100000	100000	100000	0
173	20231011	154900	19846900	100000	100000	100000	100000	0
174	20231011	154800	19846900	100000	100000	100000	100000	0
175	20231011	154700	19846900	100000	100000	100000	100000	0
176	20231011	154600	19846900	100000	100000	100000	100000	0
177	20231011	154500	19846900	100000	100000	100000	100000	0
178	20231011	154400	19846900	100000	100000	100000	100000	0
179	20231011	154300	19846900	100000	100000	100000	100000	0
180	20231011	154200	19846900	100000	100000	100000	100000	0
181	20231011	154100	19846900	100000	100000	100000	100000	0
182	20231011	154000	19846900	100000	100000	100000	100000	4
183	20231011	153900	19846900	100000	100000	100000	100000	0
184	20231011	153800	19846900	100000	100000	100000	100000	0
185	20231011	153700	19846900	100000	100000	100000	100000	0
186	20231011	153600	19846900	100000	100000	100000	100000	0
187	20231011	153500	19846900	100000	100000	100000	100000	0
188	20231011	153400	19846900	100000	100000	100000	100000	0
189	20231011	153300	19846900	100000	100000	100000	100000	0
190	20231011	153200	19846900	100000	100000	100000	100000	0
191	20231011	153100	19846900	100000	100000	100000	100000	0
192	20231011	153000	19846900	100000	100000	100000	100000	4
193	20231011	152900	19446900	100000	100000	100000	100000	0
194	20231011	152800	19446900	100000	100000	100000	100000	0
195	20231011	152700	19446900	100000	100000	100000	100000	0
196	20231011	152600	19446900	100000	100000	100000	100000	0
197	20231011	152500	19446900	100000	100000	100000	100000	0
198	20231011	152400	19446900	100000	100000	100000	100000	0
199	20231011	152300	19446900	100000	100000	100000	100000	0
200	20231011	152200	19446900	100000	100000	100000	100000	0
201	20231011	152100	19446900	100000	100000	100000	100000	0
202	20231011	152000	19446900	100000	100000	100000	100000	0
203	20231011	151900	19446900	100000	100000	100000	100000	0
204	20231011	151800	19446900	100000	100000	100000	100000	0
205	20231011	151700	19446900	100000	100000	100000	100000	0
206	20231011	151600	19446900	100000	100000	100000	100000	2
207	20231011	151500	19246900	100000	100000	100000	100000	0
208	20231011	151400	19246900	100000	100000	100000	100000	0
209	20231011	151300	19246900	100000	100000	100000	100000	1
210	20231011	151200	19146900	100000	100000	100000	100000	0
211	20231011	151100	19146900	100000	100000	100000	100000	0
212	20231011	151000	19146900	100000	100000	100000	100000	0
213	20231011	150900	19146900	100000	100000	100000	100000	0
214	20231011	150800	19146900	100000	100000	100000	100000	0
215	20231011	150700	19146900	100000	100000	100000	100000	0
216	20231011	150600	19146900	100000	100000	100000	100000	0
217	20231011	150500	19146900	100000	100000	100000	100000	0
218	20231011	150400	19146900	100000	100000	100000	100000	2
219	20231011	150300	18946900	100000	100000	100000	100000	0
220	20231011	150200	18946900	100000	100000	100000	100000	0
221	20231011	150100	18946900	100000	100000	100000	100000	0
222	20231011	150000	18946900	100000	100000	100000	100000	0
223	20231011	145900	18946900	100000	100000	100000	100000	0
224	20231011	145800	18946900	100000	100000	100000	100000	0
225	20231011	145700	18946900	100000	100000	100000	100000	0
226	20231011	145600	18946900	100000	100000	100000	100000	0
227	20231011	145500	18946900	100000	100000	100000	100000	0
228	20231011	145400	18946900	100000	100000	100000	100000	0
229	20231011	145300	18946900	100000	100000	100000	100000	1
230	20231011	145200	18846900	99900	99900	99900	99900	0
231	20231011	145100	18846900	99900	99900	99900	99900	0
232	20231011	145000	18846900	99900	99900	99900	99900	0
233	20231011	144900	18846900	99900	99900	99900	99900	0
234	20231011	144800	18846900	99900	99900	99900	99900	0
235	20231011	144700	18846900	99900	99900	99900	99900	0
236	20231011	144600	18846900	99900	99900	99900	99900	0
237	20231011	144500	18846900	99900	99900	99900	99900	0
238	20231011	144400	18846900	99900	99900	99900	99900	0
239	20231011	144300	18846900	99900	99900	99900	99900	0
240	20231011	144200	18846900	99900	99900	99900	99900	0
241	20231011	144100	18846900	99900	99900	99900	99900	0
242	20231011	144000	18846900	99900	99900	99900	99900	0
243	20231011	143900	18846900	99900	99900	99900	99900	0
244	20231011	143800	18846900	99900	99900	99900	99900	0
245	20231011	143700	18846900	99900	99900	99900	99900	0
246	20231011	143600	18846900	99900	99900	99900	99900	0
247	20231011	143500	18846900	99900	99900	99900	99900	0
248	20231011	143400	18846900	99900	99900	99900	99900	0
249	20231011	143300	18846900	99900	99900	99900	99900	0
250	20231011	143200	18846900	99900	99900	99900	99900	0
251	20231011	143100	18846900	99900	99900	99900	99900	0
252	20231011	143000	18846900	99900	99900	99900	99900	0
253	20231011	142900	18846900	99900	99900	99900	99900	0
254	20231011	142800	18846900	99900	99900	99900	99900	0
255	20231011	142700	18846900	99900	99900	99900	99900	0
256	20231011	142600	18846900	99900	99900	99900	99900	0
257	20231011	142500	18846900	99900	99900	99900	99900	0
258	20231011	142400	18846900	99900	99900	99900	99900	0
259	20231011	142300	18846900	99900	99900	99900	99900	0
260	20231011	142200	18846900	99900	99900	99900	99900	1
261	20231011	142100	18747000	100000	100000	100000	100000	0
262	20231011	142000	18747000	100000	100000	100000	100000	0
263	20231011	141900	18747000	100000	100000	100000	100000	0
264	20231011	141800	18747000	100000	100000	100000	100000	0
265	20231011	141700	18747000	100000	100000	100000	100000	0
266	20231011	141600	18747000	100000	100000	100000	100000	0
267	20231011	141500	18747000	100000	100000	100000	100000	0
268	20231011	141400	18747000	100000	100000	100000	100000	0
269	20231011	141300	18747000	100000	100000	100000	100000	0
270	20231011	141200	18747000	100000	100000	100000	100000	1
271	20231011	141100	18647000	100000	100000	100000	100000	0
272	20231011	141000	18647000	100000	100000	100000	100000	0
273	20231011	140900	18647000	100000	100000	100000	100000	2
274	20231011	140800	18447000	100000	100000	100000	100000	0
275	20231011	140700	18447000	100000	100000	100000	100000	0
276	20231011	140600	18447000	100000	100000	100000	100000	0
277	20231011	140500	18447000	100000	100000	100000	100000	0
278	20231011	140400	18447000	100000	100000	100000	100000	0
279	20231011	140300	18447000	100000	100000	100000	100000	0
280	20231011	140200	18447000	100000	100000	100000	100000	0
281	20231011	140100	18447000	100000	100000	100000	100000	0
282	20231011	140000	18447000	100000	100000	100000	100000	0
283	20231011	135900	18447000	100000	100000	100000	100000	0
284	20231011	135800	18447000	100000	100000	100000	100000	0
285	20231011	135700	18447000	100000	100000	100000	100000	0
286	20231011	135600	18447000	100000	100000	100000	100000	0
287	20231011	135500	18447000	100000	100000	100000	100000	0
288	20231011	135400	18447000	100000	100000	100000	100000	0
289	20231011	135300	18447000	100000	100000	100000	100000	0
290	20231011	135200	18447000	100000	100000	100000	100000	0
291	20231011	135100	18447000	100000	100000	100000	100000	0
292	20231011	135000	18447000	100000	100000	100000	100000	0
293	20231011	134900	18447000	100000	100000	100000	100000	0
294	20231011	134800	18447000	100000	100000	100000	100000	0
295	20231011	134700	18447000	100000	100000	100000	100000	0
296	20231011	134600	18447000	100000	100000	100000	100000	0
297	20231011	134500	18447000	100000	100000	100000	100000	0
298	20231011	134400	18447000	100000	100000	100000	100000	0
299	20231011	134300	18447000	100000	100000	100000	100000	0
300	20231011	134200	18447000	100000	100000	100000	100000	0
301	20231011	134100	18447000	100000	100000	100000	100000	0
302	20231011	134000	18447000	100000	100000	100000	100000	0
303	20231011	133900	18447000	100000	100000	100000	100000	0
304	20231011	133800	18447000	100000	100000	100000	100000	0
305	20231011	133700	18447000	100000	100000	100000	100000	0
306	20231011	133600	18447000	100000	100000	100000	100000	0
307	20231011	133500	18447000	100000	100000	100000	100000	13
308	20231011	133400	17147000	100000	100000	100000	100000	0
309	20231011	133300	17147000	100000	100000	100000	100000	0
310	20231011	133200	17147000	100000	100000	100000	100000	0
311	20231011	133100	17147000	100000	100000	100000	100000	0
312	20231011	133000	17147000	100000	100000	100000	100000	1
313	20231011	132900	17047000	100000	100000	100000	100000	16
314	20231011	132800	15447000	100000	100000	100000	100000	0
315	20231011	132700	15447000	100000	100000	100000	100000	0
316	20231011	132600	15447000	100000	100000	100000	100000	0
317	20231011	132500	15447000	100000	100000	100000	100000	0
318	20231011	132400	15447000	100000	100000	100000	100000	0
319	20231011	132300	15447000	100000	100000	100000	100000	0
320	20231011	132200	15447000	100000	100000	100000	100000	0
321	20231011	132100	15447000	100000	100000	100000	100000	0
322	20231011	132000	15447000	100000	100000	100000	100000	0
323	20231011	131900	15447000	100000	100000	100000	100000	0
324	20231011	131800	15447000	100000	100000	100000	100000	1
325	20231011	131700	15347000	100000	100000	100000	100000	0
326	20231011	131600	15347000	100000	100000	100000	100000	10
327	20231011	131500	14347000	100100	100100	100100	100100	0
328	20231011	131400	14347000	100100	100100	100100	100100	0
329	20231011	131300	14347000	100100	100100	100100	100100	0
330	20231011	131200	14347000	100100	100100	100100	100100	1
331	20231011	131100	14246900	100000	100000	100000	100000	0
332	20231011	131000	14246900	100000	100000	100000	100000	0
333	20231011	130900	14246900	100000	100000	100000	100000	0
334	20231011	130800	14246900	100000	100000	100000	100000	0
335	20231011	130700	14246900	100000	100000	100000	100000	0
336	20231011	130600	14246900	100000	100000	100000	100000	0
337	20231011	130500	14246900	100000	100000	100000	100000	0
338	20231011	130400	14246900	100000	100000	100000	100000	0
339	20231011	130300	14246900	100000	100000	100000	100000	0
340	20231011	130200	14246900	100000	100000	100000	100000	0
341	20231011	130100	14246900	100000	100000	100000	100000	0
342	20231011	130000	14246900	100000	100000	100000	100000	0
343	20231011	125900	14246900	100000	100000	100000	100000	0
344	20231011	125800	14246900	100000	100000	100000	100000	0
345	20231011	125700	14246900	100000	100000	100000	100000	0
346	20231011	125600	14246900	100000	100000	100000	100000	0
347	20231011	125500	14246900	100000	100000	100000	100000	0
348	20231011	125400	14246900	100000	100000	100000	100000	0
349	20231011	125300	14246900	100000	100000	100000	100000	0
350	20231011	125200	14246900	100000	100000	100000	100000	0
351	20231011	125100	14246900	100000	100000	100000	100000	0
352	20231011	125000	14246900	100000	100000	100000	100000	0
353	20231011	124900	14246900	100000	100000	100000	100000	0
354	20231011	124800	14246900	100000	100000	100000	100000	0
355	20231011	124700	14246900	100000	100000	100000	100000	0
356	20231011	124600	14246900	100000	100000	100000	100000	0
357	20231011	124500	14246900	100000	100000	100000	100000	0
358	20231011	124400	14246900	100000	100000	100000	100000	0
359	20231011	124300	14246900	100000	100000	100000	100000	0
360	20231011	124200	14246900	100000	100000	100000	100000	0
361	20231011	124100	14246900	100000	100000	100000	100000	0
362	20231011	124000	14246900	100000	100000	100000	100000	0
363	20231011	123900	14246900	100000	100000	100000	100000	0
364	20231011	123800	14246900	100000	100000	100000	100000	0
365	20231011	123700	14246900	100000	100000	100000	100000	0
366	20231011	123600	14246900	100000	100000	100000	100000	0
367	20231011	123500	14246900	100000	100000	100000	100000	0
368	20231011	123400	14246900	100000	100000	100000	100000	0
369	20231011	123300	14246900	100000	100000	100000	100000	1
370	20231011	123200	14146900	100000	100000	100000	100000	0
371	20231011	123100	14146900	100000	100000	100000	100000	0
372	20231011	123000	14146900	100000	100000	100000	100000	0
373	20231011	122900	14146900	100000	100000	100000	100000	1
374	20231011	122800	14046900	100000	100000	100000	100000	0
375	20231011	122700	14046900	100000	100000	100000	100000	0
376	20231011	122600	14046900	100000	100000	100000	100000	0
377	20231011	122500	14046900	100000	100000	100000	100000	1
378	20231011	122400	13946900	100000	100000	100000	100000	0
379	20231011	122300	13946900	100000	100000	100000	100000	0
380	20231011	122200	13946900	100000	100000	100000	100000	0
381	20231011	122100	13946900	100000	100000	100000	100000	1
382	20231011	122000	13846900	100000	100000	100000	100000	0
383	20231011	121900	13846900	100000	100000	100000	100000	0
384	20231011	121800	13846900	100000	100000	100000	100000	0
385	20231011	121700	13846900	100000	100000	100000	100000	0
386	20231011	121600	13846900	100000	100000	100000	100000	0
387	20231011	121500	13846900	100000	100000	100000	100000	0
388	20231011	121400	13846900	100000	100000	100000	100000	0
389	20231011	121300	13846900	100000	100000	100000	100000	0
390	20231011	121200	13846900	100000	100000	100000	100000	1
391	20231011	121100	13746900	100000	100000	100000	100000	0
392	20231011	121000	13746900	100000	100000	100000	100000	0
393	20231011	120900	13746900	100000	100000	100000	100000	0
394	20231011	120800	13746900	100000	100000	100000	100000	0
395	20231011	120700	13746900	100000	100000	100000	100000	0
396	20231011	120600	13746900	100000	100000	100000	100000	0
397	20231011	120500	13746900	100000	100000	100000	100000	0
398	20231011	120400	13746900	100000	100000	100000	100000	0
399	20231011	120300	13746900	100000	100000	100000	100000	0
400	20231011	120200	13746900	100000	100000	100000	100000	0
401	20231011	120100	13746900	100000	100000	100000	100000	0
402	20231011	120000	13746900	100000	100000	100000	100000	0
403	20231011	115900	13746900	100000	100000	100000	100000	0
404	20231011	115800	13746900	100000	100000	100000	100000	0
405	20231011	115700	13746900	100000	100000	100000	100000	0
406	20231011	115600	13746900	100000	100000	100000	100000	0
407	20231011	115500	13746900	100000	100000	100000	100000	0
408	20231011	115400	13746900	100000	100000	100000	100000	0
409	20231011	115300	13746900	100000	100000	100000	100000	0
410	20231011	115200	13746900	100000	100000	100000	100000	0
411	20231011	115100	13746900	100000	100000	100000	100000	0
412	20231011	115000	13746900	100000	100000	100000	100000	0
413	20231011	114900	13746900	100000	100000	100000	100000	0
414	20231011	114800	13746900	100000	100000	100000	100000	0
415	20231011	114700	13746900	100000	100000	100000	100000	0
416	20231011	114600	13746900	100000	100000	100000	100000	0
417	20231011	114500	13746900	100000	100000	100000	100000	1
418	20231011	114400	13646900	100000	100000	100000	100000	0
419	20231011	114300	13646900	100000	100000	100000	100000	0
420	20231011	114200	13646900	100000	100000	100000	100000	0
421	20231011	114100	13646900	100000	100000	100000	100000	0
422	20231011	114000	13646900	100000	100000	100000	100000	0
423	20231011	113900	13646900	100000	100000	100000	100000	0
424	20231011	113800	13646900	100000	100000	100000	100000	0
425	20231011	113700	13646900	100000	100000	100000	100000	0
426	20231011	113600	13646900	100000	100000	100000	100000	0
427	20231011	113500	13646900	100000	100000	100000	100000	0
428	20231011	113400	13646900	100000	100000	100000	100000	0
429	20231011	113300	13646900	100000	100000	100000	100000	0
430	20231011	113200	13646900	100000	100000	100000	100000	0
431	20231011	113100	13646900	100000	100000	100000	100000	0
432	20231011	113000	13646900	100000	100000	100000	100000	0
433	20231011	112900	13646900	100000	100000	100000	100000	0
434	20231011	112800	13646900	100000	100000	100000	100000	0
435	20231011	112700	13646900	100000	100000	100000	100000	0
436	20231011	112600	13646900	100000	100000	100000	100000	0
437	20231011	112500	13646900	100000	100000	100000	100000	0
438	20231011	112400	13646900	100000	100000	100000	100000	0
439	20231011	112300	13646900	100000	100000	100000	100000	0
440	20231011	112200	13646900	100000	100000	100000	100000	0
441	20231011	112100	13646900	100000	100000	100000	100000	0
442	20231011	112000	13646900	100000	100000	100000	100000	0
443	20231011	111900	13646900	100000	100000	100000	100000	0
444	20231011	111800	13646900	100000	100000	100000	100000	0
445	20231011	111700	13646900	100000	100000	100000	100000	0
446	20231011	111600	13646900	100000	100000	100000	100000	0
447	20231011	111500	13646900	100000	100000	100000	100000	0
448	20231011	111400	13646900	100000	100000	100000	100000	0
449	20231011	111300	13646900	100000	100000	100000	100000	0
450	20231011	111200	13646900	100000	100000	100000	100000	0
451	20231011	111100	13646900	100000	100000	100000	100000	0
452	20231011	111000	13646900	100000	100000	100000	100000	0
453	20231011	110900	13646900	100000	100000	100000	100000	0
454	20231011	110800	13646900	100000	100000	100000	100000	0
455	20231011	110700	13646900	100000	100000	100000	100000	28
456	20231011	110600	10846900	100000	100000	100000	100000	0
457	20231011	110500	10846900	100000	100000	100000	100000	0
458	20231011	110400	10846900	100000	100000	100000	100000	0
459	20231011	110300	10846900	100000	100000	100000	100000	0
460	20231011	110200	10846900	100000	100000	100000	100000	0
461	20231011	110100	10846900	100000	100000	100000	100000	0
462	20231011	110000	10846900	100000	100000	100000	100000	0
463	20231011	105900	10846900	100000	100000	100000	100000	6
464	20231011	105800	10246900	100000	100000	100000	100000	0
465	20231011	105700	10246900	100000	100000	100000	100000	26
466	20231011	105600	7646900	100000	100000	100000	100000	0
467	20231011	105500	7646900	100000	100000	100000	100000	0
468	20231011	105400	7646900	100000	100000	100000	100000	0
469	20231011	105300	7646900	100000	100000	100000	100000	1
470	20231011	105200	7546900	99700	99700	99700	99700	0
471	20231011	105100	7546900	99700	99700	99700	99700	27
472	20231011	105000	4855000	99600	99600	99600	99600	0
473	20231011	104900	4855000	99600	99600	99600	99600	0
474	20231011	104800	4855000	99600	99600	99600	99600	0
475	20231011	104700	4855000	99600	99600	99600	99600	0
476	20231011	104600	4855000	99600	99600	99600	99600	0
477	20231011	104500	4855000	99600	99600	99600	99600	0
478	20231011	104400	4855000	99600	99600	99600	99600	0
479	20231011	104300	4855000	99600	99600	99600	99600	0
480	20231011	104200	4855000	99600	99600	99600	99600	0
481	20231011	104100	4855000	99600	99600	99600	99600	0
482	20231011	104000	4855000	99600	99600	99600	99600	0
483	20231011	103900	4855000	99600	99600	99600	99600	0
484	20231011	103800	4855000	99600	99600	99600	99600	0
485	20231011	103700	4855000	99600	99600	99600	99600	0
486	20231011	103600	4855000	99600	99600	99600	99600	0
487	20231011	103500	4855000	99600	99600	99600	99600	0
488	20231011	103400	4855000	99600	99600	99600	99600	0
489	20231011	103300	4855000	99600	99600	99600	99600	0
490	20231011	103200	4855000	99600	99600	99600	99600	0
491	20231011	103100	4855000	99600	99600	99600	99600	3
492	20231011	103000	4556200	99600	99600	99600	99600	0
493	20231011	102900	4556200	99600	99600	99600	99600	0
494	20231011	102800	4556200	99600	99600	99600	99600	0
495	20231011	102700	4556200	99600	99600	99600	99600	0
496	20231011	102600	4556200	99600	99600	99600	99600	0
497	20231011	102500	4556200	99600	99600	99600	99600	0
498	20231011	102400	4556200	99600	99600	99600	99600	1
499	20231011	102300	4456600	99600	99600	99600	99600	0
500	20231011	102200	4456600	99600	99600	99600	99600	0
501	20231011	102100	4456600	99600	99600	99600	99600	0
502	20231011	102000	4456600	99600	99600	99600	99600	0
503	20231011	101900	4456600	99600	99600	99600	99600	0
504	20231011	101800	4456600	99600	99600	99600	99600	0
505	20231011	101700	4456600	99600	99600	99600	99600	0
506	20231011	101600	4456600	99600	99600	99600	99600	0
507	20231011	101500	4456600	99600	99600	99600	99600	0
508	20231011	101400	4456600	99600	99600	99600	99600	0
509	20231011	101300	4456600	99600	99600	99600	99600	0
510	20231011	101200	4456600	99600	99600	99600	99600	0
511	20231011	101100	4456600	99600	99600	99600	99600	0
512	20231011	101000	4456600	99600	99600	99600	99600	0
513	20231011	100900	4456600	99600	99600	99600	99600	0
514	20231011	100800	4456600	99600	99600	99600	99600	0
515	20231011	100700	4456600	99600	99600	99600	99600	0
516	20231011	100600	4456600	99600	99600	99600	99600	0
517	20231011	100500	4456600	99600	99600	99600	99600	2
518	20231011	100400	4257400	99600	99600	99600	99600	1
519	20231011	100300	4157800	99600	99600	99600	99600	0
520	20231011	100200	4157800	99600	99600	99600	99600	0
521	20231011	100100	4157800	99600	99600	99600	99600	0
522	20231011	100000	4157800	99600	99600	99600	99600	0
523	20231011	095900	4157800	99600	99600	99600	99600	0
524	20231011	095800	4157800	99600	99600	99600	99600	0
525	20231011	095700	4157800	99600	99600	99600	99600	0
526	20231011	095600	4157800	99600	99600	99600	99600	0
527	20231011	095500	4157800	99600	99600	99600	99600	0
528	20231011	095400	4157800	99600	99600	99600	99600	0
529	20231011	095300	4157800	99600	99600	99600	99600	1
530	20231011	095200	4058200	99600	99600	99600	99600	1
531	20231011	095100	3958600	99600	99600	99600	99600	0
532	20231011	095000	3958600	99600	99600	99600	99600	0
533	20231011	094900	3958600	99600	99600	99600	99600	0
534	20231011	094800	3958600	99600	99600	99600	99600	0
535	20231011	094700	3958600	99600	99600	99600	99600	0
536	20231011	094600	3958600	99600	99600	99600	99600	0
537	20231011	094500	3958600	99600	99600	99600	99600	0
538	20231011	094400	3958600	99600	99600	99600	99600	0
539	20231011	094300	3958600	99600	99600	99600	99600	0
540	20231011	094200	3958600	99600	99600	99600	99600	0
541	20231011	094100	3958600	99600	99600	99600	99600	0
542	20231011	094000	3958600	99600	99600	99600	99600	0
543	20231011	093900	3958600	99600	99600	99600	99600	2
544	20231011	093800	3759400	99600	99600	99600	99600	0
545	20231011	093700	3759400	99600	99600	99600	99600	0
546	20231011	093600	3759400	99600	99600	99600	99600	0
547	20231011	093500	3759400	99600	99600	99600	99600	0
548	20231011	093400	3759400	99600	99600	99600	99600	0
549	20231011	093300	3759400	99600	99600	99600	99600	0
550	20231011	093200	3759400	99600	99600	99600	99600	0
551	20231011	093100	3759400	99600	99600	99600	99600	0
552	20231011	093000	3759400	99600	99600	99600	99600	0
553	20231011	092900	3759400	99600	99600	99600	99600	5
554	20231011	092800	3261400	99600	99600	99600	99600	0
555	20231011	092700	3261400	99600	99600	99600	99600	0
556	20231011	092600	3261400	99600	99600	99600	99600	0
557	20231011	092500	3261400	99600	99600	99600	99600	0
558	20231011	092400	3261400	99600	99600	99600	99600	0
559	20231011	092300	3261400	99600	99600	99600	99600	1
560	20231011	092200	3161800	99600	99600	99600	99600	0
561	20231011	092100	3161800	99600	99600	99600	99600	0
562	20231011	092000	3161800	99600	99600	99600	99600	0
563	20231011	091900	3161800	99600	99600	99600	99600	0
564	20231011	091800	3161800	99600	99600	99600	99600	1
565	20231011	091700	3062200	99600	99600	99600	99600	0
566	20231011	091600	3062200	99600	99600	99600	99600	1
567	20231011	091500	2962600	98800	98800	98800	98800	0
568	20231011	091400	2962600	98800	98800	98800	98800	0
569	20231011	091300	2962600	98800	98800	98800	98800	5
570	20231011	091200	2468600	99700	99700	99700	99700	0
571	20231011	091100	2468600	99700	99700	99700	99700	1
572	20231011	091000	2368900	99700	99700	99700	99700	0
573	20231011	090900	2368900	99700	99700	99700	99700	1
574	20231011	090800	2269200	100000	100000	100000	100000	0
575	20231011	090700	2269200	100000	100000	100000	100000	0
576	20231011	090600	2269200	100000	100000	100000	100000	0
577	20231011	090500	2269200	100000	100000	100000	100000	0
578	20231011	090400	2269200	100000	100000	100000	100000	0
579	20231011	090300	2269200	100000	100000	100000	100000	0
580	20231011	090200	2269200	100000	100000	100000	100000	0
581	20231011	090100	2269200	100000	100000	100000	100000	1
582	20231011	090000	2169200	98600	98600	98600	98600	22