KissMeData/101730/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195400	988500160	10000	10000	10000	10000	4810
3	20231012	195300	988500160	10000	10000	10000	10000	0
4	20231012	195200	988500160	10000	10000	10000	10000	0
5	20231012	195100	988500160	10000	10000	10000	10000	0
6	20231012	195000	988500160	10000	10000	10000	10000	0
7	20231012	194900	988500160	10000	10000	10000	10000	0
8	20231012	194800	988500160	10000	10000	10000	10000	0
9	20231012	194700	988500160	10000	10000	10000	10000	0
10	20231012	194600	988500160	10000	10000	10000	10000	0
11	20231012	194500	988500160	10000	10000	10000	10000	0
12	20231012	194400	988500160	10000	10000	10000	10000	0
13	20231012	194300	988500160	10000	10000	10000	10000	0
14	20231012	194200	988500160	10000	10000	10000	10000	0
15	20231012	194100	988500160	10000	10000	10000	10000	0
16	20231012	194000	988500160	10000	10000	10000	10000	0
17	20231012	193900	988500160	10000	10000	10000	10000	0
18	20231012	193800	988500160	10000	10000	10000	10000	0
19	20231012	193700	988500160	10000	10000	10000	10000	0
20	20231012	193600	988500160	10000	10000	10000	10000	0
21	20231012	193500	988500160	10000	10000	10000	10000	0
22	20231012	193400	988500160	10000	10000	10000	10000	0
23	20231012	193300	988500160	10000	10000	10000	10000	0
24	20231012	193200	988500160	10000	10000	10000	10000	0
25	20231012	193100	988500160	10000	10000	10000	10000	0
26	20231012	193000	988500160	10000	10000	10000	10000	0
27	20231012	192900	988500160	10000	10000	10000	10000	0
28	20231012	192800	988500160	10000	10000	10000	10000	0
29	20231012	192700	988500160	10000	10000	10000	10000	0
30	20231012	192600	988500160	10000	10000	10000	10000	0
31	20231012	192500	988500160	10000	10000	10000	10000	0
32	20231012	192400	988500160	10000	10000	10000	10000	4810
33	20231012	192300	988500160	10000	10000	10000	10000	0
34	20231012	192200	988500160	10000	10000	10000	10000	0
35	20231012	192100	988500160	10000	10000	10000	10000	0
36	20231012	192000	988500160	10000	10000	10000	10000	0
37	20231012	191900	988500160	10000	10000	10000	10000	0
38	20231012	191800	988500160	10000	10000	10000	10000	0
39	20231012	191700	988500160	10000	10000	10000	10000	0
40	20231012	191600	988500160	10000	10000	10000	10000	0
41	20231012	191500	988500160	10000	10000	10000	10000	0
42	20231012	191400	988500160	10000	10000	10000	10000	0
43	20231012	191300	988500160	10000	10000	10000	10000	0
44	20231012	191200	988500160	10000	10000	10000	10000	0
45	20231012	191100	988500160	10000	10000	10000	10000	0
46	20231012	191000	988500160	10000	10000	10000	10000	0
47	20231012	190900	988500160	10000	10000	10000	10000	0
48	20231012	190800	988500160	10000	10000	10000	10000	0
49	20231012	190700	988500160	10000	10000	10000	10000	0
50	20231012	190600	988500160	10000	10000	10000	10000	0
51	20231012	190500	988500160	10000	10000	10000	10000	0
52	20231012	190400	988500160	10000	10000	10000	10000	0
53	20231012	190300	988500160	10000	10000	10000	10000	0
54	20231012	190200	988500160	10000	10000	10000	10000	0
55	20231012	190100	988500160	10000	10000	10000	10000	0
56	20231012	190000	988500160	10000	10000	10000	10000	0
57	20231012	185900	988500160	10000	10000	10000	10000	0
58	20231012	185800	988500160	10000	10000	10000	10000	0
59	20231012	185700	988500160	10000	10000	10000	10000	0
60	20231012	185600	988500160	10000	10000	10000	10000	0
61	20231012	185500	988500160	10000	10000	10000	10000	0
62	20231012	185400	988500160	10000	10000	10000	10000	4810
63	20231012	185300	988500160	10000	10000	10000	10000	0
64	20231012	185200	988500160	10000	10000	10000	10000	0
65	20231012	185100	988500160	10000	10000	10000	10000	0
66	20231012	185000	988500160	10000	10000	10000	10000	0
67	20231012	184900	988500160	10000	10000	10000	10000	0
68	20231012	184800	988500160	10000	10000	10000	10000	0
69	20231012	184700	988500160	10000	10000	10000	10000	0
70	20231012	184600	988500160	10000	10000	10000	10000	0
71	20231012	184500	988500160	10000	10000	10000	10000	0
72	20231012	184400	988500160	10000	10000	10000	10000	0
73	20231012	184300	988500160	10000	10000	10000	10000	0
74	20231012	184200	988500160	10000	10000	10000	10000	0
75	20231012	184100	988500160	10000	10000	10000	10000	0
76	20231012	184000	988500160	10000	10000	10000	10000	0
77	20231012	183900	988500160	10000	10000	10000	10000	0
78	20231012	183800	988500160	10000	10000	10000	10000	0
79	20231012	183700	988500160	10000	10000	10000	10000	0
80	20231012	183600	988500160	10000	10000	10000	10000	0
81	20231012	183500	988500160	10000	10000	10000	10000	0
82	20231012	183400	988500160	10000	10000	10000	10000	0
83	20231012	183300	988500160	10000	10000	10000	10000	0
84	20231012	183200	988500160	10000	10000	10000	10000	0
85	20231012	183100	988500160	10000	10000	10000	10000	0
86	20231012	183000	988500160	10000	10000	10000	10000	0
87	20231012	182900	988500160	10000	10000	10000	10000	0
88	20231012	182800	988500160	10000	10000	10000	10000	0
89	20231012	182700	988500160	10000	10000	10000	10000	0
90	20231012	182600	988500160	10000	10000	10000	10000	0
91	20231012	182500	988500160	10000	10000	10000	10000	0
92	20231012	182400	988500160	10000	10000	10000	10000	4810
93	20231012	182300	988500160	10000	10000	10000	10000	0
94	20231012	182200	988500160	10000	10000	10000	10000	0
95	20231012	182100	988500160	10000	10000	10000	10000	0
96	20231012	182000	988500160	10000	10000	10000	10000	0
97	20231012	181900	988500160	10000	10000	10000	10000	0
98	20231012	181800	988500160	10000	10000	10000	10000	0
99	20231012	181700	988500160	10000	10000	10000	10000	0
100	20231012	181600	988500160	10000	10000	10000	10000	0
101	20231012	181500	988500160	10000	10000	10000	10000	0
102	20231012	181400	988500160	10000	10000	10000	10000	0
103	20231012	181300	988500160	10000	10000	10000	10000	0
104	20231012	181200	988500160	10000	10000	10000	10000	0
105	20231012	181100	988500160	10000	10000	10000	10000	0
106	20231012	181000	988500160	10000	10000	10000	10000	0
107	20231012	180900	988500160	10000	10000	10000	10000	0
108	20231012	180800	988500160	10000	10000	10000	10000	0
109	20231012	180700	988500160	10000	10000	10000	10000	0
110	20231012	180600	988500160	10000	10000	10000	10000	0
111	20231012	180500	988500160	10000	10000	10000	10000	0
112	20231012	180400	988500160	10000	10000	10000	10000	0
113	20231012	180300	988500160	10000	10000	10000	10000	0
114	20231012	180200	988500160	10000	10000	10000	10000	0
115	20231012	180100	988500160	10000	10000	10000	10000	0
116	20231012	180000	988500160	10000	10000	10000	10000	0
117	20231012	175900	988500160	10000	10000	10000	10000	0
118	20231012	175800	988500160	10000	10000	10000	10000	0
119	20231012	175700	988500160	10000	10000	10000	10000	0
120	20231012	175600	988500160	10000	10000	10000	10000	0
121	20231012	175500	988500160	10000	10000	10000	10000	0
122	20231012	175400	988500160	10000	10000	10000	10000	4810
123	20231012	175300	988500160	10000	10000	10000	10000	0
124	20231012	175200	988500160	10000	10000	10000	10000	0
125	20231012	175100	988500160	10000	10000	10000	10000	0
126	20231012	175000	988500160	10000	10000	10000	10000	0
127	20231012	174900	988500160	10000	10000	10000	10000	0
128	20231012	174800	988500160	10000	10000	10000	10000	0
129	20231012	174700	988500160	10000	10000	10000	10000	0
130	20231012	174600	988500160	10000	10000	10000	10000	0
131	20231012	174500	988500160	10000	10000	10000	10000	0
132	20231012	174400	988500160	10000	10000	10000	10000	0
133	20231012	174300	988500160	10000	10000	10000	10000	0
134	20231012	174200	988500160	10000	10000	10000	10000	0
135	20231012	174100	988500160	10000	10000	10000	10000	0
136	20231012	174000	988500160	10000	10000	10000	10000	0
137	20231012	173900	988500160	10000	10000	10000	10000	0
138	20231012	173800	988500160	10000	10000	10000	10000	0
139	20231012	173700	988500160	10000	10000	10000	10000	0
140	20231012	173600	988500160	10000	10000	10000	10000	0
141	20231012	173500	988500160	10000	10000	10000	10000	0
142	20231012	173400	988500160	10000	10000	10000	10000	0
143	20231012	173300	988500160	10000	10000	10000	10000	0
144	20231012	173200	988500160	10000	10000	10000	10000	0
145	20231012	173100	988500160	10000	10000	10000	10000	0
146	20231012	173000	988500160	10000	10000	10000	10000	0
147	20231012	172900	988500160	10000	10000	10000	10000	0
148	20231012	172800	988500160	10000	10000	10000	10000	0
149	20231012	172700	988500160	10000	10000	10000	10000	0
150	20231012	172600	988500160	10000	10000	10000	10000	0
151	20231012	172500	988500160	10000	10000	10000	10000	0
152	20231012	172400	988500160	10000	10000	10000	10000	4810
153	20231012	172300	988500160	10000	10000	10000	10000	0
154	20231012	172200	988500160	10000	10000	10000	10000	0
155	20231012	172100	988500160	10000	10000	10000	10000	0
156	20231012	172000	988500160	10000	10000	10000	10000	0
157	20231012	171900	988500160	10000	10000	10000	10000	0
158	20231012	171800	988500160	10000	10000	10000	10000	0
159	20231012	171700	988500160	10000	10000	10000	10000	0
160	20231012	171600	988500160	10000	10000	10000	10000	0
161	20231012	171500	988500160	10000	10000	10000	10000	0
162	20231012	171400	988500160	10000	10000	10000	10000	0
163	20231012	171300	988500160	10000	10000	10000	10000	0
164	20231012	171200	988500160	10000	10000	10000	10000	0
165	20231012	171100	988500160	10000	10000	10000	10000	0
166	20231012	171000	988500160	10000	10000	10000	10000	0
167	20231012	170900	988500160	10000	10000	10000	10000	0
168	20231012	170800	988500160	10000	10000	10000	10000	0
169	20231012	170700	988500160	10000	10000	10000	10000	0
170	20231012	170600	988500160	10000	10000	10000	10000	0
171	20231012	170500	988500160	10000	10000	10000	10000	0
172	20231012	170400	988500160	10000	10000	10000	10000	0
173	20231012	170300	988500160	10000	10000	10000	10000	0
174	20231012	170200	988500160	10000	10000	10000	10000	0
175	20231012	170100	988500160	10000	10000	10000	10000	0
176	20231012	170000	988500160	10000	10000	10000	10000	0
177	20231012	165900	988500160	10000	10000	10000	10000	0
178	20231012	165800	988500160	10000	10000	10000	10000	0
179	20231012	165700	988500160	10000	10000	10000	10000	0
180	20231012	165600	988500160	10000	10000	10000	10000	0
181	20231012	165500	988500160	10000	10000	10000	10000	0
182	20231012	165400	988500160	10000	10000	10000	10000	4810
183	20231012	165300	988500160	10000	10000	10000	10000	0
184	20231012	165200	988500160	10000	10000	10000	10000	0
185	20231012	165100	988500160	10000	10000	10000	10000	0
186	20231012	165000	988500160	10000	10000	10000	10000	0
187	20231012	164900	988500160	10000	10000	10000	10000	0
188	20231012	164800	988500160	10000	10000	10000	10000	0
189	20231012	164700	988500160	10000	10000	10000	10000	0
190	20231012	164600	988500160	10000	10000	10000	10000	0
191	20231012	164500	988500160	10000	10000	10000	10000	0
192	20231012	164400	988500160	10000	10000	10000	10000	0
193	20231012	164300	988500160	10000	10000	10000	10000	0
194	20231012	164200	988500160	10000	10000	10000	10000	0
195	20231012	164100	988500160	10000	10000	10000	10000	0
196	20231012	164000	988500160	10000	10000	10000	10000	0
197	20231012	163900	988500160	10000	10000	10000	10000	0
198	20231012	163800	988500160	10000	10000	10000	10000	0
199	20231012	163700	988500160	10000	10000	10000	10000	0
200	20231012	163600	988500160	10000	10000	10000	10000	0
201	20231012	163500	988500160	10000	10000	10000	10000	0
202	20231012	163400	988500160	10000	10000	10000	10000	0
203	20231012	163300	988500160	10000	10000	10000	10000	0
204	20231012	163200	988500160	10000	10000	10000	10000	0
205	20231012	163100	988500160	10000	10000	10000	10000	0
206	20231012	163000	988500160	10000	10000	10000	10000	0
207	20231012	162900	988500160	10000	10000	10000	10000	0
208	20231012	162800	988500160	10000	10000	10000	10000	0
209	20231012	162700	988500160	10000	10000	10000	10000	0
210	20231012	162600	988500160	10000	10000	10000	10000	0
211	20231012	162500	988500160	10000	10000	10000	10000	0
212	20231012	162400	988500160	10000	10000	10000	10000	4810
213	20231012	162300	988500160	10000	10000	10000	10000	0
214	20231012	162200	988500160	10000	10000	10000	10000	0
215	20231012	162100	988500160	10000	10000	10000	10000	0
216	20231012	162000	988500160	10000	10000	10000	10000	0
217	20231012	161900	988500160	10000	10000	10000	10000	0
218	20231012	161800	988500160	10000	10000	10000	10000	0
219	20231012	161700	988500160	10000	10000	10000	10000	0
220	20231012	161600	988500160	10000	10000	10000	10000	0
221	20231012	161500	988500160	10000	10000	10000	10000	0
222	20231012	161400	988500160	10000	10000	10000	10000	0
223	20231012	161300	988500160	10000	10000	10000	10000	0
224	20231012	161200	988500160	10000	10000	10000	10000	0
225	20231012	161100	988500160	10000	10000	10000	10000	0
226	20231012	161000	988500160	10000	10000	10000	10000	0
227	20231012	160900	988500160	10000	10000	10000	10000	0
228	20231012	160800	988500160	10000	10000	10000	10000	0
229	20231012	160700	988500160	10000	10000	10000	10000	0
230	20231012	160600	988500160	10000	10000	10000	10000	0
231	20231012	160500	988500160	10000	10000	10000	10000	0
232	20231012	160400	988500160	10000	10000	10000	10000	0
233	20231012	160300	988500160	10000	10000	10000	10000	0
234	20231012	160200	988500160	10000	10000	10000	10000	0
235	20231012	160100	988500160	10000	10000	10000	10000	0
236	20231012	160000	988500160	10000	10000	10000	10000	0
237	20231012	155900	988500160	10000	10000	10000	10000	0
238	20231012	155800	988500160	10000	10000	10000	10000	0
239	20231012	155700	988500160	10000	10000	10000	10000	0
240	20231012	155600	988500160	10000	10000	10000	10000	0
241	20231012	155500	988500160	10000	10000	10000	10000	0
242	20231012	155400	988500160	10000	10000	10000	10000	4810
243	20231012	155300	988500160	10000	10000	10000	10000	0
244	20231012	155200	988500160	10000	10000	10000	10000	0
245	20231012	155100	988500160	10000	10000	10000	10000	0
246	20231012	155000	988500160	10000	10000	10000	10000	0
247	20231012	154900	988500160	10000	10000	10000	10000	0
248	20231012	154800	988500160	10000	10000	10000	10000	0
249	20231012	154700	988500160	10000	10000	10000	10000	0
250	20231012	154600	988500160	10000	10000	10000	10000	0
251	20231012	154500	988500160	10000	10000	10000	10000	0
252	20231012	154400	988500160	10000	10000	10000	10000	0
253	20231012	154300	988500160	10000	10000	10000	10000	0
254	20231012	154200	988500160	10000	10000	10000	10000	0
255	20231012	154100	988500160	10000	10000	10000	10000	0
256	20231012	154000	988500160	10000	10000	10000	10000	0
257	20231012	153900	988500160	10000	10000	10000	10000	0
258	20231012	153800	988500160	10000	10000	10000	10000	0
259	20231012	153700	988500160	10000	10000	10000	10000	0
260	20231012	153600	988500160	10000	10000	10000	10000	0
261	20231012	153500	988500160	10000	10000	10000	10000	0
262	20231012	153400	988500160	10000	10000	10000	10000	0
263	20231012	153300	988500160	10000	10000	10000	10000	0
264	20231012	153200	988500160	10000	10000	10000	10000	0
265	20231012	153100	988500160	10000	10000	10000	10000	0
266	20231012	153000	988500160	10000	10000	10000	10000	4810
267	20231012	152900	940400160	10000	10000	10000	10000	0
268	20231012	152800	940400160	10000	10000	10000	10000	0
269	20231012	152700	940400160	10000	10000	10000	10000	0
270	20231012	152600	940400160	10000	10000	10000	10000	0
271	20231012	152500	940400160	10000	10000	10000	10000	0
272	20231012	152400	940400160	10000	10000	10000	10000	0
273	20231012	152300	940400160	10000	10000	10000	10000	0
274	20231012	152200	940400160	10000	10000	10000	10000	0
275	20231012	152100	940400160	10000	10000	10000	10000	0
276	20231012	152000	940400160	10000	10000	10000	10000	0
277	20231012	151900	940400160	10000	10000	10000	10000	125
278	20231012	151800	939150160	10010	10010	10010	10010	148
279	20231012	151700	937668680	10030	10010	10030	10010	63
280	20231012	151600	937037890	10010	10030	10040	10010	1338
281	20231012	151500	923620360	10040	10030	10040	10030	178
282	20231012	151400	921834710	10040	10040	10040	10030	535
283	20231012	151300	916463360	10040	10040	10040	10040	350
284	20231012	151200	912949360	10030	10030	10030	10030	200
285	20231012	151100	910943360	10030	10030	10030	10030	84
286	20231012	151000	910100840	10030	10030	10030	10030	0
287	20231012	150900	910100840	10030	10040	10040	10030	254
288	20231012	150800	907551830	10040	10040	10040	10040	10
289	20231012	150700	907451430	10040	10030	10040	10030	141
290	20231012	150600	906035800	10040	10040	10040	10040	48
291	20231012	150500	905553880	10030	10040	10040	10030	824
292	20231012	150400	897285980	10040	10040	10040	10040	255
293	20231012	150300	894725780	10040	10030	10040	10030	3
294	20231012	150200	894695670	10030	10030	10030	10030	1339
295	20231012	150100	881265500	10030	10030	10030	10030	1
296	20231012	150000	881255470	10010	10010	10010	10010	27
297	20231012	145900	880985200	10030	10030	10030	10030	46
298	20231012	145800	880523820	10010	10030	10030	10010	109
299	20231012	145700	879430590	10010	10020	10020	10010	550
300	20231012	145600	873924500	10020	10020	10020	10020	21
301	20231012	145500	873714080	10020	10020	10020	10020	0
302	20231012	145400	873714080	10020	10020	10020	10020	1560
303	20231012	145300	858082880	10030	10030	10030	10030	55
304	20231012	145200	857531230	10030	10030	10030	10030	328
305	20231012	145100	854241390	10030	10030	10040	10030	200
306	20231012	145000	852235280	10030	10030	10030	10030	207
307	20231012	144900	850159070	10030	10040	10040	10030	58
308	20231012	144800	849576950	10040	10030	10040	10030	389
309	20231012	144700	845672590	10040	10040	10040	10040	31
310	20231012	144600	845361350	10040	10040	10040	10040	113
311	20231012	144500	844226830	10040	10040	10040	10020	203
312	20231012	144400	842188750	10020	10030	10030	10020	1358
313	20231012	144300	828569030	10020	10020	10020	10020	1691
314	20231012	144200	811625210	10020	10010	10020	10010	206
315	20231012	144100	809562140	10020	10020	10020	10020	0
316	20231012	144000	809562140	10020	9990	10020	9990	176
317	20231012	143900	807803000	9990	9990	10020	9990	809
318	20231012	143800	799699340	9990	10010	10010	9990	75
319	20231012	143700	798949600	10020	10010	10020	10010	45
320	20231012	143600	798499140	10010	10010	10010	10010	10
321	20231012	143500	798399040	10010	10010	10010	10010	0
322	20231012	143400	798399040	10010	10010	10010	10010	1
323	20231012	143300	798389030	10010	10010	10010	10010	0
324	20231012	143200	798389030	10010	10010	10010	10010	1
325	20231012	143100	798379020	9990	9990	9990	9990	0
326	20231012	143000	798379020	9990	9990	9990	9990	100
327	20231012	142900	797380020	9990	9990	9990	9990	10
328	20231012	142800	797280120	9990	9990	9990	9990	11
329	20231012	142700	797170230	10010	9990	10010	9990	34
330	20231012	142600	796830270	9990	9990	9990	9990	110
331	20231012	142500	795731370	9990	10000	10000	9990	342
332	20231012	142400	792311880	10000	10000	10000	10000	39
333	20231012	142300	791921880	10000	10000	10000	10000	15
334	20231012	142200	791771880	10000	10000	10000	10000	241
335	20231012	142100	789361880	10000	10020	10020	10000	129
336	20231012	142000	788071340	10010	10010	10010	10010	0
337	20231012	141900	788071340	10010	10010	10010	10010	16
338	20231012	141800	787911180	10000	10000	10000	10000	30
339	20231012	141700	787611180	10000	10000	10000	10000	0
340	20231012	141600	787611180	10000	10010	10010	10000	584
341	20231012	141500	781765580	10010	10010	10010	10010	0
342	20231012	141400	781765580	10010	10010	10010	10010	100
343	20231012	141300	780764580	10010	10010	10010	10010	150
344	20231012	141200	779263080	10030	10020	10030	10020	50
345	20231012	141100	778761790	10030	10030	10030	10030	0
346	20231012	141000	778761790	10030	10030	10030	10030	296
347	20231012	140900	775792910	10020	10020	10020	10020	105
348	20231012	140800	774740810	10030	10020	10030	9990	51
349	20231012	140700	774230080	10020	10020	10020	10020	5
350	20231012	140600	774179980	10020	9990	10020	9990	10
351	20231012	140500	774079930	9990	10010	10020	9990	142
352	20231012	140400	772658200	10010	10010	10010	10010	0
353	20231012	140300	772658200	10010	10010	10010	10010	0
354	20231012	140200	772658200	10010	10020	10020	10010	151
355	20231012	140100	771146670	10010	10010	10010	10010	0
356	20231012	140000	771146670	10010	10010	10010	10010	33
357	20231012	135900	770816340	10010	9990	10010	9990	195
358	20231012	135800	768868090	9990	9990	9990	9990	0
359	20231012	135700	768868090	9990	9990	9990	9990	0
360	20231012	135600	768868090	9990	9990	9990	9990	0
361	20231012	135500	768868090	9990	9990	9990	9990	0
362	20231012	135400	768868090	9990	9990	9990	9990	0
363	20231012	135300	768868090	9990	9990	9990	9990	0
364	20231012	135200	768868090	9990	9990	9990	9990	0
365	20231012	135100	768868090	9990	9990	9990	9990	0
366	20231012	135000	768868090	9990	9990	9990	9990	92
367	20231012	134900	767949010	9990	9990	9990	9990	200
368	20231012	134800	765951010	9990	9990	9990	9990	13
369	20231012	134700	765821140	9990	10000	10000	9990	572
370	20231012	134600	760101640	10010	10010	10010	10010	214
371	20231012	134500	757959500	10010	10020	10020	10010	59
372	20231012	134400	757368710	10020	10020	10020	10020	0
373	20231012	134300	757368710	10020	10010	10020	10010	240
374	20231012	134200	754964310	10020	10020	10020	10020	0
375	20231012	134100	754964310	10020	10020	10020	10020	14
376	20231012	134000	754824030	10010	10010	10010	10010	210
377	20231012	133900	752721930	10020	10020	10020	10020	1
378	20231012	133800	752711910	10030	10030	10030	10030	5
379	20231012	133700	752661760	10030	10030	10030	10030	0
380	20231012	133600	752661760	10030	10030	10030	10030	1
381	20231012	133500	752651730	10030	10010	10030	10010	12
382	20231012	133400	752531390	10010	10020	10020	10010	400
383	20231012	133300	748524710	10020	10030	10030	10020	562
384	20231012	133200	742888170	10030	10030	10030	10030	31
385	20231012	133100	742577240	10030	10030	10030	10030	0
386	20231012	133000	742577240	10030	10030	10030	10030	6
387	20231012	132900	742517060	10030	10030	10030	10030	1
388	20231012	132800	742507030	10040	10040	10040	10040	0
389	20231012	132700	742507030	10040	10040	10040	10040	0
390	20231012	132600	742507030	10040	10030	10040	10030	99
391	20231012	132500	741513260	10030	10030	10030	10030	0
392	20231012	132400	741513260	10030	10030	10030	10030	19
393	20231012	132300	741322690	10030	10030	10030	10030	0
394	20231012	132200	741322690	10030	10030	10030	10030	10
395	20231012	132100	741222390	10030	10030	10030	10030	0
396	20231012	132000	741222390	10030	10030	10030	10030	11
397	20231012	131900	741112060	10030	10030	10030	10030	173
398	20231012	131800	739376870	10030	10030	10030	10030	339
399	20231012	131700	735976700	10030	10030	10030	10030	2
400	20231012	131600	735956640	10050	10050	10050	10050	0
401	20231012	131500	735956640	10050	10050	10050	10050	0
402	20231012	131400	735956640	10050	10050	10050	10050	11
403	20231012	131300	735846090	10040	10040	10040	10040	30
404	20231012	131200	735544890	10040	10040	10040	10040	130
405	20231012	131100	734239690	10040	10030	10040	10030	654
406	20231012	131000	727673660	10030	10040	10040	10030	10
407	20231012	130900	727573340	10040	10040	10040	10040	0
408	20231012	130800	727573340	10040	10040	10040	10040	1
409	20231012	130700	727563300	10040	10040	10040	10040	161
410	20231012	130600	725946860	10040	10040	10040	10040	646
411	20231012	130500	719461020	10040	10040	10040	10040	0
412	20231012	130400	719461020	10040	10030	10040	10030	12
413	20231012	130300	719340640	10040	10040	10040	10040	16
414	20231012	130200	719180000	10030	10000	10030	10000	1333
415	20231012	130100	705832390	9990	9990	9990	9990	10
416	20231012	130000	705732490	9990	10000	10000	9990	126
417	20231012	125900	704473490	10010	10010	10010	10010	0
418	20231012	125800	704473490	10010	10010	10010	10010	0
419	20231012	125700	704473490	10010	10000	10010	10000	6
420	20231012	125600	704413440	10000	10000	10000	10000	199
421	20231012	125500	702423440	10000	10000	10000	10000	2
422	20231012	125400	702403440	10000	10000	10000	10000	400
423	20231012	125300	698403440	10000	10000	10000	10000	91
424	20231012	125200	697493440	9990	9990	9990	9990	68
425	20231012	125100	696814120	9990	10000	10000	9990	13
426	20231012	125000	696684240	9980	9980	9980	9980	0
427	20231012	124900	696684240	9980	9980	9980	9980	126
428	20231012	124800	695426760	9980	9980	9980	9980	0
429	20231012	124700	695426760	9980	9980	9980	9980	0
430	20231012	124600	695426760	9980	9970	9980	9970	15
431	20231012	124500	695277110	10000	9990	10000	9990	71
432	20231012	124400	694567500	9970	9970	9970	9970	0
433	20231012	124300	694567500	9970	9980	9980	9960	908
434	20231012	124200	685514640	9980	9980	9980	9980	1
435	20231012	124100	685504660	9990	9980	9990	9960	108
436	20231012	124000	684427340	9990	9990	9990	9990	19
437	20231012	123900	684237530	9980	9980	9980	9980	0
438	20231012	123800	684237530	9980	9990	9990	9980	26
439	20231012	123700	683978040	10000	10000	10000	10000	2
440	20231012	123600	683958040	10000	10000	10000	10000	0
441	20231012	123500	683958040	10000	10000	10000	10000	0
442	20231012	123400	683958040	10000	10000	10000	10000	10
443	20231012	123300	683858040	9950	9950	9950	9950	0
444	20231012	123200	683858040	9950	9950	9950	9950	0
445	20231012	123100	683858040	9950	9980	9980	9950	414
446	20231012	123000	679732410	9980	9980	9980	9980	503
447	20231012	122900	674712470	9980	9990	9990	9950	1032
448	20231012	122800	664427600	9980	9980	9980	9980	0
449	20231012	122700	664427600	9980	9990	9990	9980	285
450	20231012	122600	661582300	9990	9990	9990	9990	7
451	20231012	122500	661512370	10000	10000	10000	10000	0
452	20231012	122400	661512370	10000	10000	10000	10000	0
453	20231012	122300	661512370	10000	9990	10000	9960	201
454	20231012	122200	659508320	10010	10010	10010	10010	0
455	20231012	122100	659508320	10010	10010	10010	10000	557
456	20231012	122000	653935170	10010	10020	10020	10010	180
457	20231012	121900	652132070	10020	10020	10020	10020	0
458	20231012	121800	652132070	10020	10010	10020	10010	86
459	20231012	121700	651270810	10020	10020	10020	10020	25
460	20231012	121600	651020310	10020	10020	10020	10020	38
461	20231012	121500	650639550	10010	10020	10020	10010	40
462	20231012	121400	650238870	10020	10010	10020	10010	142
463	20231012	121300	648817150	10010	10000	10010	10000	23
464	20231012	121200	648587130	10010	10010	10010	10010	0
465	20231012	121100	648587130	10010	10010	10010	10000	8
466	20231012	121000	648507060	10010	10000	10010	10000	573
467	20231012	120900	642774180	10000	10000	10000	10000	0
468	20231012	120800	642774180	10000	10000	10000	10000	0
469	20231012	120700	642774180	10000	9990	10000	9990	120
470	20231012	120600	641575180	9990	10000	10000	9990	61
471	20231012	120500	640965190	10000	10000	10000	10000	0
472	20231012	120400	640965190	10000	10000	10000	10000	30
473	20231012	120300	640665190	10010	10010	10010	10010	10
474	20231012	120200	640565090	10010	10000	10010	10000	230
475	20231012	120100	638264370	10000	10000	10000	10000	210
476	20231012	120000	636164370	9990	9990	9990	9990	0
477	20231012	115900	636164370	9990	9990	9990	9990	92
478	20231012	115800	635245290	9990	9980	9990	9980	101
479	20231012	115700	634236400	9990	9990	9990	9990	57
480	20231012	115600	633666970	9990	9990	9990	9990	0
481	20231012	115500	633666970	9990	9990	9990	9990	64
482	20231012	115400	633027610	9990	9990	9990	9990	21
483	20231012	115300	632817820	9990	9990	9990	9990	3
484	20231012	115200	632787850	9990	9990	9990	9990	0
485	20231012	115100	632787850	9990	9990	9990	9990	6
486	20231012	115000	632727910	9990	9990	9990	9990	305
487	20231012	114900	629680960	9990	9990	9990	9990	12
488	20231012	114800	629561080	9990	9990	9990	9990	104
489	20231012	114700	628522120	9990	9990	9990	9990	21
490	20231012	114600	628312330	9980	9980	9980	9980	80
491	20231012	114500	627513930	9940	9960	9960	9940	15
492	20231012	114400	627364810	9930	9980	9980	9930	3442
493	20231012	114300	593102120	9980	9980	9980	9980	47
494	20231012	114200	592633060	9980	9990	9990	9980	200
495	20231012	114100	590637050	9980	9980	9980	9980	0
496	20231012	114000	590637050	9980	9980	9980	9980	0
497	20231012	113900	590637050	9980	9990	9990	9980	249
498	20231012	113800	588151820	10000	10000	10000	10000	30
499	20231012	113700	587851820	10000	9990	10000	9990	120
500	20231012	113600	586652820	9990	9990	9990	9990	1101
501	20231012	113500	575653830	10000	10000	10000	10000	11
502	20231012	113400	575543830	10000	10000	10000	10000	10
503	20231012	113300	575443830	10000	10010	10010	10000	93
504	20231012	113200	574513160	10010	10010	10010	10010	30
505	20231012	113100	574212860	10010	10010	10010	10010	28
506	20231012	113000	573932580	10010	10010	10010	10010	472
507	20231012	112900	569207860	10010	10010	10010	10010	24
508	20231012	112800	568967620	10010	10010	10010	10010	187
509	20231012	112700	567095750	10010	10010	10010	10010	0
510	20231012	112600	567095750	10010	10020	10020	10010	85
511	20231012	112500	566244060	10020	10020	10020	10020	52
512	20231012	112400	565723020	10020	10020	10020	10020	100
513	20231012	112300	564721020	10030	10030	10030	10030	0
514	20231012	112200	564721020	10030	10030	10040	10030	593
515	20231012	112100	558773160	10020	10020	10020	10020	150
516	20231012	112000	557270160	10010	10010	10010	10010	4
517	20231012	111900	557230120	10030	10030	10030	10030	1
518	20231012	111800	557220090	10010	10010	10010	10010	0
519	20231012	111700	557220090	10010	10010	10010	10010	20
520	20231012	111600	557019890	10000	10010	10010	10000	240
521	20231012	111500	554618490	10010	10010	10010	10010	0
522	20231012	111400	554618490	10010	10010	10010	10010	0
523	20231012	111300	554618490	10010	10010	10010	10010	0
524	20231012	111200	554618490	10010	10000	10010	10000	29
525	20231012	111100	554328460	10000	10000	10000	10000	0
526	20231012	111000	554328460	10000	10000	10000	10000	1054
527	20231012	110900	543788460	10000	10000	10000	10000	0
528	20231012	110800	543788460	10000	10000	10000	10000	230
529	20231012	110700	541488460	10000	10000	10000	10000	202
530	20231012	110600	539468460	10000	10000	10000	10000	2
531	20231012	110500	539448460	10000	9990	10000	9990	18
532	20231012	110400	539268470	9990	10000	10000	9990	11
533	20231012	110300	539158480	10000	10000	10000	10000	100
534	20231012	110200	538158480	9990	10000	10000	9990	542
535	20231012	110100	532743500	10000	10000	10000	10000	21
536	20231012	110000	532533500	10000	10000	10000	10000	5
537	20231012	105900	532483500	10000	9990	10000	9990	11
538	20231012	105800	532373600	9990	9990	9990	9990	33
539	20231012	105700	532043930	9990	9990	9990	9990	61
540	20231012	105600	531434540	9990	9990	9990	9990	170
541	20231012	105500	529736240	10000	10000	10000	10000	1
542	20231012	105400	529726240	10000	10000	10000	10000	300
543	20231012	105300	526726240	10000	10010	10010	10000	90
544	20231012	105200	525825440	10010	10010	10010	10010	0
545	20231012	105100	525825440	10010	10010	10010	10010	200
546	20231012	105000	523823440	10000	10010	10010	10000	149
547	20231012	104900	522332540	10010	10010	10010	10010	80
548	20231012	104800	521531740	10010	10000	10010	10000	433
549	20231012	104700	517200740	10000	10000	10000	10000	1
550	20231012	104600	517190740	10000	10010	10040	10000	115
551	20231012	104500	516039550	10010	10010	10010	10010	299
552	20231012	104400	513046560	10010	10040	10040	10010	285
553	20231012	104300	510193260	10040	10050	10050	10040	19
554	20231012	104200	510002400	10050	10050	10050	10050	0
555	20231012	104100	510002400	10050	10050	10050	10050	20
556	20231012	104000	509801400	10070	10060	10070	10050	379
557	20231012	103900	505988170	10070	10070	10070	10070	494
558	20231012	103800	501013590	10070	10070	10070	10070	201
559	20231012	103700	498989520	10060	10060	10060	10060	672
560	20231012	103600	492229200	10060	10060	10060	10060	0
561	20231012	103500	492229200	10060	10060	10060	10060	4
562	20231012	103400	492188960	10060	10050	10060	10030	810
563	20231012	103300	484049190	10060	10060	10060	10060	33
564	20231012	103200	483717210	10050	10070	10070	10050	144
565	20231012	103100	482267410	10060	10040	10070	10030	1754
566	20231012	103000	464632400	10040	10040	10040	10040	0
567	20231012	102900	464632400	10040	10020	10040	10000	2054
568	20231012	102800	444073190	10030	10040	10040	10030	333
569	20231012	102700	440731570	10040	10040	10040	10040	476
570	20231012	102600	435952530	10020	10020	10020	10020	300
571	20231012	102500	432946530	10040	10040	10040	10040	1178
572	20231012	102400	421119410	10040	10040	10050	10040	189
573	20231012	102300	419221650	10040	10010	10040	10010	78
574	20231012	102200	418438560	10040	10040	10040	10040	0
575	20231012	102100	418438560	10040	10050	10050	10040	551
576	20231012	102000	412901480	10040	10010	10050	10010	992
577	20231012	101900	402943160	10000	9990	10000	9990	22
578	20231012	101800	402723360	9990	9980	9990	9970	686
579	20231012	101700	395876080	9980	9980	9980	9980	0
580	20231012	101600	395876080	9980	9990	9990	9980	751
581	20231012	101500	388380590	9990	9990	9990	9990	731
582	20231012	101400	381077900	10020	10020	10020	10020	465
583	20231012	101300	376418600	10020	10020	10020	10020	0
584	20231012	101200	376418600	10020	10010	10020	10010	343
585	20231012	101100	372983060	10010	10000	10010	10000	578
586	20231012	101000	367197730	9990	9990	10000	9990	559
587	20231012	100900	361613050	9990	10000	10000	9990	435
588	20231012	100800	357264630	9990	9980	9990	9970	1045
589	20231012	100700	346828600	9970	9970	9970	9970	145
590	20231012	100600	345382950	9970	9960	9970	9960	59
591	20231012	100500	344794810	9960	9960	9960	9960	10
592	20231012	100400	344695210	9920	9920	9930	9920	380
593	20231012	100300	340923610	9910	9900	9960	9900	212
594	20231012	100200	338822160	9900	9930	9930	9890	1391
595	20231012	100100	325025970	9930	9970	9970	9930	1999
596	20231012	100000	305145310	9970	9960	9970	9960	553
597	20231012	095900	299636900	9960	9960	9960	9960	92
598	20231012	095800	298720580	9960	9960	9970	9950	142
599	20231012	095700	297306140	9970	9980	9980	9970	130
600	20231012	095600	296010030	9970	9970	9970	9970	21
601	20231012	095500	295800660	9980	9960	9980	9960	1006
602	20231012	095400	285761160	9980	9980	9980	9980	0
603	20231012	095300	285761160	9980	9980	9980	9980	2
604	20231012	095200	285741200	9950	9960	9960	9950	418
605	20231012	095100	281580920	9960	9960	9960	9960	114
606	20231012	095000	280445480	9950	9980	9980	9950	401
607	20231012	094900	276454160	9980	9990	9990	9980	22
608	20231012	094800	276234500	9990	9990	9990	9990	41
609	20231012	094700	275824910	9990	9990	9990	9990	1
610	20231012	094600	275814920	9990	9980	9990	9980	766
611	20231012	094500	268162950	9960	9950	9960	9950	216
612	20231012	094400	266013600	9950	9950	9950	9950	97
613	20231012	094300	265048450	9950	9950	9950	9950	50
614	20231012	094200	264550950	9950	9950	9950	9950	1
615	20231012	094100	264541000	9990	9990	9990	9990	2
616	20231012	094000	264521020	9990	9990	9990	9990	121
617	20231012	093900	263312230	9990	10000	10000	9990	3
618	20231012	093800	263282240	10000	9970	10000	9930	551
619	20231012	093700	257792390	9950	9990	9990	9950	1397
620	20231012	093600	243855790	9990	9970	9990	9970	2
621	20231012	093500	243835830	9970	9970	9970	9970	157
622	20231012	093400	242270540	9970	9930	9990	9930	1554
623	20231012	093300	226782180	9930	9960	9960	9930	2060
624	20231012	093200	206320650	9960	9980	9980	9960	1612
625	20231012	093100	190253190	9980	9990	9990	9980	509
626	20231012	093000	185172710	9990	9980	10000	9970	386
627	20231012	092900	181317380	9970	9970	9970	9970	5
628	20231012	092800	181267530	9970	9990	9990	9970	280
629	20231012	092700	178471950	9970	10000	10000	9970	408
630	20231012	092600	174393520	10000	10010	10010	10000	120
631	20231012	092500	173192460	10020	10020	10020	10020	3
632	20231012	092400	173162400	9970	9970	9970	9960	1813
633	20231012	092300	155091620	9970	10000	10000	9970	2281
634	20231012	092200	132318560	10000	10030	10030	10000	907
635	20231012	092100	123240160	10040	10040	10040	10040	0
636	20231012	092000	123240160	10040	10050	10050	10040	401
637	20231012	091900	119213010	10050	10070	10070	10040	441
638	20231012	091800	114781100	10070	10080	10080	10060	477
639	20231012	091700	109976640	10100	10060	10100	10060	1051
640	20231012	091600	99372330	10060	10040	10060	10040	529
641	20231012	091500	94057580	10010	10030	10030	10010	433
642	20231012	091400	89717630	10020	10020	10020	10020	249
643	20231012	091300	87222650	10030	10030	10030	10030	50
644	20231012	091200	86721150	10020	10000	10020	10000	101
645	20231012	091100	85710000	10000	10070	10070	10000	598
646	20231012	091000	79702540	10070	10050	10080	10040	385
647	20231012	090900	75829770	10030	10050	10050	9970	2068
648	20231012	090800	55138960	10050	10040	10050	10040	300
649	20231012	090700	52125230	10050	10020	10050	9990	1239
650	20231012	090600	39709710	10020	10020	10020	10020	28
651	20231012	090500	39429150	10020	9990	10020	9990	697
652	20231012	090400	32455120	10000	10010	10010	10000	61
653	20231012	090300	31844810	9970	10020	10020	9970	338
654	20231012	090200	28458100	9970	10000	10000	9960	1220
655	20231012	090100	16276270	10000	10010	10020	10000	429
656	20231012	090000	11978330	9960	9960	9990	9960	1197