KissMeData/199820/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200900	120124430	10050	10050	10050	10050	194
3	20231017	200800	120124430	10050	10050	10050	10050	0
4	20231017	200700	120124430	10050	10050	10050	10050	0
5	20231017	200600	120124430	10050	10050	10050	10050	0
6	20231017	200500	120124430	10050	10050	10050	10050	0
7	20231017	200400	120124430	10050	10050	10050	10050	0
8	20231017	200300	120124430	10050	10050	10050	10050	0
9	20231017	200200	120124430	10050	10050	10050	10050	0
10	20231017	200100	120124430	10050	10050	10050	10050	0
11	20231017	200000	120124430	10050	10050	10050	10050	0
12	20231017	195900	120124430	10050	10050	10050	10050	0
13	20231017	195800	120124430	10050	10050	10050	10050	0
14	20231017	195700	120124430	10050	10050	10050	10050	0
15	20231017	195600	120124430	10050	10050	10050	10050	0
16	20231017	195500	120124430	10050	10050	10050	10050	0
17	20231017	195400	120124430	10050	10050	10050	10050	0
18	20231017	195300	120124430	10050	10050	10050	10050	0
19	20231017	195200	120124430	10050	10050	10050	10050	0
20	20231017	195100	120124430	10050	10050	10050	10050	0
21	20231017	195000	120124430	10050	10050	10050	10050	0
22	20231017	194900	120124430	10050	10050	10050	10050	0
23	20231017	194800	120124430	10050	10050	10050	10050	0
24	20231017	194700	120124430	10050	10050	10050	10050	0
25	20231017	194600	120124430	10050	10050	10050	10050	0
26	20231017	194500	120124430	10050	10050	10050	10050	0
27	20231017	194400	120124430	10050	10050	10050	10050	0
28	20231017	194300	120124430	10050	10050	10050	10050	0
29	20231017	194200	120124430	10050	10050	10050	10050	0
30	20231017	194100	120124430	10050	10050	10050	10050	0
31	20231017	194000	120124430	10050	10050	10050	10050	0
32	20231017	193900	120124430	10050	10050	10050	10050	194
33	20231017	193800	120124430	10050	10050	10050	10050	0
34	20231017	193700	120124430	10050	10050	10050	10050	0
35	20231017	193600	120124430	10050	10050	10050	10050	0
36	20231017	193500	120124430	10050	10050	10050	10050	0
37	20231017	193400	120124430	10050	10050	10050	10050	0
38	20231017	193300	120124430	10050	10050	10050	10050	0
39	20231017	193200	120124430	10050	10050	10050	10050	0
40	20231017	193100	120124430	10050	10050	10050	10050	0
41	20231017	193000	120124430	10050	10050	10050	10050	0
42	20231017	192900	120124430	10050	10050	10050	10050	0
43	20231017	192800	120124430	10050	10050	10050	10050	0
44	20231017	192700	120124430	10050	10050	10050	10050	0
45	20231017	192600	120124430	10050	10050	10050	10050	0
46	20231017	192500	120124430	10050	10050	10050	10050	0
47	20231017	192400	120124430	10050	10050	10050	10050	0
48	20231017	192300	120124430	10050	10050	10050	10050	0
49	20231017	192200	120124430	10050	10050	10050	10050	0
50	20231017	192100	120124430	10050	10050	10050	10050	0
51	20231017	192000	120124430	10050	10050	10050	10050	0
52	20231017	191900	120124430	10050	10050	10050	10050	0
53	20231017	191800	120124430	10050	10050	10050	10050	0
54	20231017	191700	120124430	10050	10050	10050	10050	0
55	20231017	191600	120124430	10050	10050	10050	10050	0
56	20231017	191500	120124430	10050	10050	10050	10050	0
57	20231017	191400	120124430	10050	10050	10050	10050	0
58	20231017	191300	120124430	10050	10050	10050	10050	0
59	20231017	191200	120124430	10050	10050	10050	10050	0
60	20231017	191100	120124430	10050	10050	10050	10050	0
61	20231017	191000	120124430	10050	10050	10050	10050	0
62	20231017	190900	120124430	10050	10050	10050	10050	194
63	20231017	190800	120124430	10050	10050	10050	10050	0
64	20231017	190700	120124430	10050	10050	10050	10050	0
65	20231017	190600	120124430	10050	10050	10050	10050	0
66	20231017	190500	120124430	10050	10050	10050	10050	0
67	20231017	190400	120124430	10050	10050	10050	10050	0
68	20231017	190300	120124430	10050	10050	10050	10050	0
69	20231017	190200	120124430	10050	10050	10050	10050	0
70	20231017	190100	120124430	10050	10050	10050	10050	0
71	20231017	190000	120124430	10050	10050	10050	10050	0
72	20231017	185900	120124430	10050	10050	10050	10050	0
73	20231017	185800	120124430	10050	10050	10050	10050	0
74	20231017	185700	120124430	10050	10050	10050	10050	0
75	20231017	185600	120124430	10050	10050	10050	10050	0
76	20231017	185500	120124430	10050	10050	10050	10050	0
77	20231017	185400	120124430	10050	10050	10050	10050	0
78	20231017	185300	120124430	10050	10050	10050	10050	0
79	20231017	185200	120124430	10050	10050	10050	10050	0
80	20231017	185100	120124430	10050	10050	10050	10050	0
81	20231017	185000	120124430	10050	10050	10050	10050	0
82	20231017	184900	120124430	10050	10050	10050	10050	0
83	20231017	184800	120124430	10050	10050	10050	10050	0
84	20231017	184700	120124430	10050	10050	10050	10050	0
85	20231017	184600	120124430	10050	10050	10050	10050	0
86	20231017	184500	120124430	10050	10050	10050	10050	0
87	20231017	184400	120124430	10050	10050	10050	10050	0
88	20231017	184300	120124430	10050	10050	10050	10050	0
89	20231017	184200	120124430	10050	10050	10050	10050	0
90	20231017	184100	120124430	10050	10050	10050	10050	0
91	20231017	184000	120124430	10050	10050	10050	10050	0
92	20231017	183900	120124430	10050	10050	10050	10050	194
93	20231017	183800	120124430	10050	10050	10050	10050	0
94	20231017	183700	120124430	10050	10050	10050	10050	0
95	20231017	183600	120124430	10050	10050	10050	10050	0
96	20231017	183500	120124430	10050	10050	10050	10050	0
97	20231017	183400	120124430	10050	10050	10050	10050	0
98	20231017	183300	120124430	10050	10050	10050	10050	0
99	20231017	183200	120124430	10050	10050	10050	10050	0
100	20231017	183100	120124430	10050	10050	10050	10050	0
101	20231017	183000	120124430	10050	10050	10050	10050	0
102	20231017	182900	120124430	10050	10050	10050	10050	0
103	20231017	182800	120124430	10050	10050	10050	10050	0
104	20231017	182700	120124430	10050	10050	10050	10050	0
105	20231017	182600	120124430	10050	10050	10050	10050	0
106	20231017	182500	120124430	10050	10050	10050	10050	0
107	20231017	182400	120124430	10050	10050	10050	10050	0
108	20231017	182300	120124430	10050	10050	10050	10050	0
109	20231017	182200	120124430	10050	10050	10050	10050	0
110	20231017	182100	120124430	10050	10050	10050	10050	0
111	20231017	182000	120124430	10050	10050	10050	10050	0
112	20231017	181900	120124430	10050	10050	10050	10050	0
113	20231017	181800	120124430	10050	10050	10050	10050	0
114	20231017	181700	120124430	10050	10050	10050	10050	0
115	20231017	181600	120124430	10050	10050	10050	10050	0
116	20231017	181500	120124430	10050	10050	10050	10050	0
117	20231017	181400	120124430	10050	10050	10050	10050	0
118	20231017	181300	120124430	10050	10050	10050	10050	0
119	20231017	181200	120124430	10050	10050	10050	10050	0
120	20231017	181100	120124430	10050	10050	10050	10050	0
121	20231017	181000	120124430	10050	10050	10050	10050	0
122	20231017	180900	120124430	10050	10050	10050	10050	194
123	20231017	180800	120124430	10050	10050	10050	10050	0
124	20231017	180700	120124430	10050	10050	10050	10050	0
125	20231017	180600	120124430	10050	10050	10050	10050	0
126	20231017	180500	120124430	10050	10050	10050	10050	0
127	20231017	180400	120124430	10050	10050	10050	10050	0
128	20231017	180300	120124430	10050	10050	10050	10050	0
129	20231017	180200	120124430	10050	10050	10050	10050	0
130	20231017	180100	120124430	10050	10050	10050	10050	0
131	20231017	180000	120124430	10050	10050	10050	10050	0
132	20231017	175900	120124430	10050	10050	10050	10050	0
133	20231017	175800	120124430	10050	10050	10050	10050	0
134	20231017	175700	120124430	10050	10050	10050	10050	0
135	20231017	175600	120124430	10050	10050	10050	10050	0
136	20231017	175500	120124430	10050	10050	10050	10050	0
137	20231017	175400	120124430	10050	10050	10050	10050	0
138	20231017	175300	120124430	10050	10050	10050	10050	0
139	20231017	175200	120124430	10050	10050	10050	10050	0
140	20231017	175100	120124430	10050	10050	10050	10050	0
141	20231017	175000	120124430	10050	10050	10050	10050	0
142	20231017	174900	120124430	10050	10050	10050	10050	0
143	20231017	174800	120124430	10050	10050	10050	10050	0
144	20231017	174700	120124430	10050	10050	10050	10050	0
145	20231017	174600	120124430	10050	10050	10050	10050	0
146	20231017	174500	120124430	10050	10050	10050	10050	0
147	20231017	174400	120124430	10050	10050	10050	10050	0
148	20231017	174300	120124430	10050	10050	10050	10050	0
149	20231017	174200	120124430	10050	10050	10050	10050	0
150	20231017	174100	120124430	10050	10050	10050	10050	0
151	20231017	174000	120124430	10050	10050	10050	10050	0
152	20231017	173900	120124430	10050	10050	10050	10050	194
153	20231017	173800	120124430	10050	10050	10050	10050	0
154	20231017	173700	120124430	10050	10050	10050	10050	0
155	20231017	173600	120124430	10050	10050	10050	10050	0
156	20231017	173500	120124430	10050	10050	10050	10050	0
157	20231017	173400	120124430	10050	10050	10050	10050	0
158	20231017	173300	120124430	10050	10050	10050	10050	0
159	20231017	173200	120124430	10050	10050	10050	10050	0
160	20231017	173100	120124430	10050	10050	10050	10050	0
161	20231017	173000	120124430	10050	10050	10050	10050	0
162	20231017	172900	120124430	10050	10050	10050	10050	0
163	20231017	172800	120124430	10050	10050	10050	10050	0
164	20231017	172700	120124430	10050	10050	10050	10050	0
165	20231017	172600	120124430	10050	10050	10050	10050	0
166	20231017	172500	120124430	10050	10050	10050	10050	0
167	20231017	172400	120124430	10050	10050	10050	10050	0
168	20231017	172300	120124430	10050	10050	10050	10050	0
169	20231017	172200	120124430	10050	10050	10050	10050	0
170	20231017	172100	120124430	10050	10050	10050	10050	0
171	20231017	172000	120124430	10050	10050	10050	10050	0
172	20231017	171900	120124430	10050	10050	10050	10050	0
173	20231017	171800	120124430	10050	10050	10050	10050	0
174	20231017	171700	120124430	10050	10050	10050	10050	0
175	20231017	171600	120124430	10050	10050	10050	10050	0
176	20231017	171500	120124430	10050	10050	10050	10050	0
177	20231017	171400	120124430	10050	10050	10050	10050	0
178	20231017	171300	120124430	10050	10050	10050	10050	0
179	20231017	171200	120124430	10050	10050	10050	10050	0
180	20231017	171100	120124430	10050	10050	10050	10050	0
181	20231017	171000	120124430	10050	10050	10050	10050	0
182	20231017	170900	120124430	10050	10050	10050	10050	194
183	20231017	170800	120124430	10050	10050	10050	10050	0
184	20231017	170700	120124430	10050	10050	10050	10050	0
185	20231017	170600	120124430	10050	10050	10050	10050	0
186	20231017	170500	120124430	10050	10050	10050	10050	0
187	20231017	170400	120124430	10050	10050	10050	10050	0
188	20231017	170300	120124430	10050	10050	10050	10050	0
189	20231017	170200	120124430	10050	10050	10050	10050	0
190	20231017	170100	120124430	10050	10050	10050	10050	0
191	20231017	170000	120124430	10050	10050	10050	10050	0
192	20231017	165900	120124430	10050	10050	10050	10050	0
193	20231017	165800	120124430	10050	10050	10050	10050	0
194	20231017	165700	120124430	10050	10050	10050	10050	0
195	20231017	165600	120124430	10050	10050	10050	10050	0
196	20231017	165500	120124430	10050	10050	10050	10050	0
197	20231017	165400	120124430	10050	10050	10050	10050	0
198	20231017	165300	120124430	10050	10050	10050	10050	0
199	20231017	165200	120124430	10050	10050	10050	10050	0
200	20231017	165100	120124430	10050	10050	10050	10050	0
201	20231017	165000	120124430	10050	10050	10050	10050	0
202	20231017	164900	120124430	10050	10050	10050	10050	0
203	20231017	164800	120124430	10050	10050	10050	10050	0
204	20231017	164700	120124430	10050	10050	10050	10050	0
205	20231017	164600	120124430	10050	10050	10050	10050	0
206	20231017	164500	120124430	10050	10050	10050	10050	0
207	20231017	164400	120124430	10050	10050	10050	10050	0
208	20231017	164300	120124430	10050	10050	10050	10050	0
209	20231017	164200	120124430	10050	10050	10050	10050	0
210	20231017	164100	120124430	10050	10050	10050	10050	0
211	20231017	164000	120124430	10050	10050	10050	10050	0
212	20231017	163900	120124430	10050	10050	10050	10050	194
213	20231017	163800	120124430	10050	10050	10050	10050	0
214	20231017	163700	120124430	10050	10050	10050	10050	0
215	20231017	163600	120124430	10050	10050	10050	10050	0
216	20231017	163500	120124430	10050	10050	10050	10050	0
217	20231017	163400	120124430	10050	10050	10050	10050	0
218	20231017	163300	120124430	10050	10050	10050	10050	0
219	20231017	163200	120124430	10050	10050	10050	10050	0
220	20231017	163100	120124430	10050	10050	10050	10050	0
221	20231017	163000	120124430	10050	10050	10050	10050	0
222	20231017	162900	120124430	10050	10050	10050	10050	0
223	20231017	162800	120124430	10050	10050	10050	10050	0
224	20231017	162700	120124430	10050	10050	10050	10050	0
225	20231017	162600	120124430	10050	10050	10050	10050	0
226	20231017	162500	120124430	10050	10050	10050	10050	0
227	20231017	162400	120124430	10050	10050	10050	10050	0
228	20231017	162300	120124430	10050	10050	10050	10050	0
229	20231017	162200	120124430	10050	10050	10050	10050	0
230	20231017	162100	120124430	10050	10050	10050	10050	0
231	20231017	162000	120124430	10050	10050	10050	10050	0
232	20231017	161900	120124430	10050	10050	10050	10050	0
233	20231017	161800	120124430	10050	10050	10050	10050	0
234	20231017	161700	120124430	10050	10050	10050	10050	0
235	20231017	161600	120124430	10050	10050	10050	10050	0
236	20231017	161500	120124430	10050	10050	10050	10050	0
237	20231017	161400	120124430	10050	10050	10050	10050	0
238	20231017	161300	120124430	10050	10050	10050	10050	0
239	20231017	161200	120124430	10050	10050	10050	10050	0
240	20231017	161100	120124430	10050	10050	10050	10050	0
241	20231017	161000	120124430	10050	10050	10050	10050	0
242	20231017	160900	120124430	10050	10050	10050	10050	194
243	20231017	160800	120124430	10050	10050	10050	10050	0
244	20231017	160700	120124430	10050	10050	10050	10050	0
245	20231017	160600	120124430	10050	10050	10050	10050	0
246	20231017	160500	120124430	10050	10050	10050	10050	0
247	20231017	160400	120124430	10050	10050	10050	10050	0
248	20231017	160300	120124430	10050	10050	10050	10050	0
249	20231017	160200	120124430	10050	10050	10050	10050	0
250	20231017	160100	120124430	10050	10050	10050	10050	0
251	20231017	160000	120124430	10050	10050	10050	10050	0
252	20231017	155900	120124430	10050	10050	10050	10050	0
253	20231017	155800	120124430	10050	10050	10050	10050	0
254	20231017	155700	120124430	10050	10050	10050	10050	0
255	20231017	155600	120124430	10050	10050	10050	10050	0
256	20231017	155500	120124430	10050	10050	10050	10050	0
257	20231017	155400	120124430	10050	10050	10050	10050	0
258	20231017	155300	120124430	10050	10050	10050	10050	0
259	20231017	155200	120124430	10050	10050	10050	10050	0
260	20231017	155100	120124430	10050	10050	10050	10050	0
261	20231017	155000	120124430	10050	10050	10050	10050	0
262	20231017	154900	120124430	10050	10050	10050	10050	0
263	20231017	154800	120124430	10050	10050	10050	10050	0
264	20231017	154700	120124430	10050	10050	10050	10050	0
265	20231017	154600	120124430	10050	10050	10050	10050	0
266	20231017	154500	120124430	10050	10050	10050	10050	0
267	20231017	154400	120124430	10050	10050	10050	10050	0
268	20231017	154300	120124430	10050	10050	10050	10050	0
269	20231017	154200	120124430	10050	10050	10050	10050	0
270	20231017	154100	120124430	10050	10050	10050	10050	0
271	20231017	154000	120124430	10050	10050	10050	10050	0
272	20231017	153900	120124430	10050	10050	10050	10050	194
273	20231017	153800	120124430	10050	10050	10050	10050	0
274	20231017	153700	120124430	10050	10050	10050	10050	0
275	20231017	153600	120124430	10050	10050	10050	10050	0
276	20231017	153500	120124430	10050	10050	10050	10050	0
277	20231017	153400	120124430	10050	10050	10050	10050	0
278	20231017	153300	120124430	10050	10050	10050	10050	0
279	20231017	153200	120124430	10050	10050	10050	10050	0
280	20231017	153100	120124430	10050	10050	10050	10050	0
281	20231017	153000	120124430	10050	10050	10050	10050	194
282	20231017	152900	118174730	10050	10050	10050	10050	0
283	20231017	152800	118174730	10050	10050	10050	10050	0
284	20231017	152700	118174730	10050	10050	10050	10050	0
285	20231017	152600	118174730	10050	10050	10050	10050	0
286	20231017	152500	118174730	10050	10050	10050	10050	0
287	20231017	152400	118174730	10050	10050	10050	10050	0
288	20231017	152300	118174730	10050	10050	10050	10050	0
289	20231017	152200	118174730	10050	10050	10050	10050	0
290	20231017	152100	118174730	10050	10050	10050	10050	0
291	20231017	152000	118174730	10050	10050	10050	10050	0
292	20231017	151900	118174730	10050	10050	10050	10050	53
293	20231017	151800	117642080	10030	10030	10030	10030	0
294	20231017	151700	117642080	10030	10030	10030	10030	0
295	20231017	151600	117642080	10030	10030	10030	10030	0
296	20231017	151500	117642080	10030	10050	10050	10030	34
297	20231017	151400	117300420	10030	10030	10030	10030	0
298	20231017	151300	117300420	10030	10030	10030	10030	1
299	20231017	151200	117290390	10030	10030	10030	10030	4
300	20231017	151100	117250270	10020	10020	10020	10020	0
301	20231017	151000	117250270	10020	10020	10020	10020	0
302	20231017	150900	117250270	10020	10020	10020	10020	0
303	20231017	150800	117250270	10020	10020	10020	10020	0
304	20231017	150700	117250270	10020	10020	10020	10020	0
305	20231017	150600	117250270	10020	10020	10020	10020	0
306	20231017	150500	117250270	10020	10020	10020	10020	0
307	20231017	150400	117250270	10020	10020	10020	10020	0
308	20231017	150300	117250270	10020	10020	10020	10020	5
309	20231017	150200	117200170	10020	10020	10020	10020	6
310	20231017	150100	117140050	10050	10050	10050	10050	0
311	20231017	150000	117140050	10050	10050	10050	10050	0
312	20231017	145900	117140050	10050	10050	10050	10050	4
313	20231017	145800	117099850	10010	10010	10010	10010	0
314	20231017	145700	117099850	10010	10010	10010	10010	0
315	20231017	145600	117099850	10010	10010	10010	10010	0
316	20231017	145500	117099850	10010	10010	10010	10010	0
317	20231017	145400	117099850	10010	10010	10010	10010	0
318	20231017	145300	117099850	10010	10010	10010	10010	3
319	20231017	145200	117069820	10070	10070	10070	10070	1
320	20231017	145100	117059750	10010	10010	10010	10010	0
321	20231017	145000	117059750	10010	10010	10010	10010	4
322	20231017	144900	117019710	10010	10010	10010	10010	10
323	20231017	144800	116919610	10000	10000	10000	10000	0
324	20231017	144700	116919610	10000	10000	10000	10000	4
325	20231017	144600	116879610	10080	10080	10080	10080	4
326	20231017	144500	116839290	10070	10070	10070	10070	0
327	20231017	144400	116839290	10070	10080	10080	10070	2
328	20231017	144300	116819140	10070	10070	10070	10070	32
329	20231017	144200	116496900	10060	10060	10060	10060	290
330	20231017	144100	113579500	10060	10060	10060	10060	0
331	20231017	144000	113579500	10060	10060	10060	10060	0
332	20231017	143900	113579500	10060	10060	10060	10060	1
333	20231017	143800	113569440	10050	10050	10050	10050	0
334	20231017	143700	113569440	10050	10040	10050	10040	372
335	20231017	143600	109833070	10040	10040	10040	10040	15
336	20231017	143500	109682470	10030	10030	10030	10030	0
337	20231017	143400	109682470	10030	10030	10030	10030	520
338	20231017	143300	104466870	10020	10020	10020	10020	0
339	20231017	143200	104466870	10020	10020	10020	10020	0
340	20231017	143100	104466870	10020	10030	10030	10020	3
341	20231017	143000	104436800	10010	10010	10010	10010	3
342	20231017	142900	104406770	10010	10010	10010	10010	0
343	20231017	142800	104406770	10010	10010	10010	10010	2
344	20231017	142700	104386750	10010	10010	10010	10010	19
345	20231017	142600	104196560	10010	10010	10010	10010	3
346	20231017	142500	104166530	10020	10010	10020	10010	184
347	20231017	142400	102322920	10010	10010	10010	10010	0
348	20231017	142300	102322920	10010	10010	10010	10010	0
349	20231017	142200	102322920	10010	10010	10010	10010	0
350	20231017	142100	102322920	10010	10010	10010	10010	1
351	20231017	142000	102312910	9980	9970	9980	9970	114
352	20231017	141900	101175280	9970	9980	9980	9970	102
353	20231017	141800	100157380	9990	9990	9990	9990	0
354	20231017	141700	100157380	9990	9990	9990	9990	1
355	20231017	141600	100147390	10010	10010	10010	10010	0
356	20231017	141500	100147390	10010	10010	10010	10010	0
357	20231017	141400	100147390	10010	10010	10010	10010	0
358	20231017	141300	100147390	10010	9980	10010	9980	6
359	20231017	141200	100087480	10010	10010	10010	10010	0
360	20231017	141100	100087480	10010	10010	10010	10010	1
361	20231017	141000	100077470	9980	9980	9980	9980	0
362	20231017	140900	100077470	9980	9980	9980	9980	0
363	20231017	140800	100077470	9980	9980	9980	9980	0
364	20231017	140700	100077470	9980	9980	9980	9980	0
365	20231017	140600	100077470	9980	9980	9980	9980	0
366	20231017	140500	100077470	9980	9980	9980	9980	0
367	20231017	140400	100077470	9980	9980	9980	9980	0
368	20231017	140300	100077470	9980	9980	9980	9980	0
369	20231017	140200	100077470	9980	9980	9980	9980	83
370	20231017	140100	99249130	9990	9990	9990	9990	57
371	20231017	140000	98679700	10000	10000	10000	10000	0
372	20231017	135900	98679700	10000	10000	10000	10000	309
373	20231017	135800	95589700	10000	10000	10000	10000	191
374	20231017	135700	93679700	10000	10000	10000	10000	0
375	20231017	135600	93679700	10000	10000	10000	10000	0
376	20231017	135500	93679700	10000	10000	10000	10000	0
377	20231017	135400	93679700	10000	10000	10000	10000	0
378	20231017	135300	93679700	10000	10000	10000	10000	0
379	20231017	135200	93679700	10000	10000	10000	10000	159
380	20231017	135100	92089700	10020	10020	10020	10020	0
381	20231017	135000	92089700	10020	10020	10020	10020	1
382	20231017	134900	92079680	10010	10010	10010	10010	0
383	20231017	134800	92079680	10010	10010	10010	10010	100
384	20231017	134700	91078680	10000	10000	10000	10000	0
385	20231017	134600	91078680	10000	10020	10020	10000	57
386	20231017	134500	90508660	10020	10020	10020	10020	0
387	20231017	134400	90508660	10020	10020	10020	10020	0
388	20231017	134300	90508660	10020	10020	10020	10020	0
389	20231017	134200	90508660	10020	10020	10020	10020	0
390	20231017	134100	90508660	10020	10020	10020	10020	1
391	20231017	134000	90498640	10020	10020	10020	10020	0
392	20231017	133900	90498640	10020	10020	10020	10020	30
393	20231017	133800	90198040	10040	10040	10040	10040	0
394	20231017	133700	90198040	10040	10040	10040	10040	0
395	20231017	133600	90198040	10040	10040	10040	10040	0
396	20231017	133500	90198040	10040	10040	10040	10040	0
397	20231017	133400	90198040	10040	10040	10040	10040	0
398	20231017	133300	90198040	10040	10040	10040	10040	0
399	20231017	133200	90198040	10040	10040	10040	10040	0
400	20231017	133100	90198040	10040	10040	10040	10040	0
401	20231017	133000	90198040	10040	10040	10040	10040	0
402	20231017	132900	90198040	10040	10040	10040	10040	0
403	20231017	132800	90198040	10040	10040	10040	10040	0
404	20231017	132700	90198040	10040	10040	10040	10040	0
405	20231017	132600	90198040	10040	10040	10040	10040	0
406	20231017	132500	90198040	10040	10040	10040	10040	1
407	20231017	132400	90188000	10030	10030	10030	10030	0
408	20231017	132300	90188000	10030	10030	10030	10030	0
409	20231017	132200	90188000	10030	10030	10030	10030	0
410	20231017	132100	90188000	10030	10030	10030	10030	0
411	20231017	132000	90188000	10030	10030	10030	10030	0
412	20231017	131900	90188000	10030	10030	10030	10030	0
413	20231017	131800	90188000	10030	10030	10030	10030	31
414	20231017	131700	89877070	10030	10030	10030	10030	100
415	20231017	131600	88874070	10030	10030	10030	10030	0
416	20231017	131500	88874070	10030	10030	10030	10030	0
417	20231017	131400	88874070	10030	10030	10030	10030	0
418	20231017	131300	88874070	10030	10030	10030	10030	0
419	20231017	131200	88874070	10030	10030	10030	10030	0
420	20231017	131100	88874070	10030	10030	10030	10030	0
421	20231017	131000	88874070	10030	10030	10030	10030	0
422	20231017	130900	88874070	10030	10030	10030	10030	0
423	20231017	130800	88874070	10030	10030	10030	10030	0
424	20231017	130700	88874070	10030	10030	10030	10030	0
425	20231017	130600	88874070	10030	10030	10030	10030	0
426	20231017	130500	88874070	10030	10030	10030	10030	0
427	20231017	130400	88874070	10030	10030	10030	10030	0
428	20231017	130300	88874070	10030	10030	10030	10030	0
429	20231017	130200	88874070	10030	10030	10030	10030	0
430	20231017	130100	88874070	10030	10030	10030	10030	0
431	20231017	130000	88874070	10030	10030	10030	10030	0
432	20231017	125900	88874070	10030	10030	10030	10030	0
433	20231017	125800	88874070	10030	10030	10030	10030	0
434	20231017	125700	88874070	10030	10030	10030	10030	0
435	20231017	125600	88874070	10030	10030	10030	10030	0
436	20231017	125500	88874070	10030	10030	10030	10030	0
437	20231017	125400	88874070	10030	10030	10030	10030	0
438	20231017	125300	88874070	10030	10030	10030	10030	0
439	20231017	125200	88874070	10030	10030	10030	10030	0
440	20231017	125100	88874070	10030	10030	10030	10030	0
441	20231017	125000	88874070	10030	10030	10030	10030	0
442	20231017	124900	88874070	10030	10030	10030	10030	0
443	20231017	124800	88874070	10030	10030	10030	10030	0
444	20231017	124700	88874070	10030	10030	10030	10030	0
445	20231017	124600	88874070	10030	10030	10030	10030	0
446	20231017	124500	88874070	10030	10030	10030	10030	0
447	20231017	124400	88874070	10030	10030	10030	10030	0
448	20231017	124300	88874070	10030	10030	10030	10030	0
449	20231017	124200	88874070	10030	10030	10030	10030	2
450	20231017	124100	88854010	10030	10030	10030	10030	0
451	20231017	124000	88854010	10030	10030	10030	10030	0
452	20231017	123900	88854010	10030	10030	10030	10030	0
453	20231017	123800	88854010	10030	10030	10030	10030	0
454	20231017	123700	88854010	10030	10030	10030	10030	0
455	20231017	123600	88854010	10030	10030	10030	10030	0
456	20231017	123500	88854010	10030	10030	10030	10030	0
457	20231017	123400	88854010	10030	10030	10030	10030	0
458	20231017	123300	88854010	10030	10030	10030	10030	0
459	20231017	123200	88854010	10030	10030	10030	10030	0
460	20231017	123100	88854010	10030	10030	10030	10030	0
461	20231017	123000	88854010	10030	10030	10030	10030	0
462	20231017	122900	88854010	10030	10030	10030	10030	0
463	20231017	122800	88854010	10030	10030	10030	10030	0
464	20231017	122700	88854010	10030	10030	10030	10030	0
465	20231017	122600	88854010	10030	10030	10030	10030	0
466	20231017	122500	88854010	10030	10030	10030	10030	0
467	20231017	122400	88854010	10030	10030	10030	10030	0
468	20231017	122300	88854010	10030	10030	10030	10030	0
469	20231017	122200	88854010	10030	10030	10030	10030	0
470	20231017	122100	88854010	10030	10030	10030	10030	0
471	20231017	122000	88854010	10030	10030	10030	10030	0
472	20231017	121900	88854010	10030	10030	10030	10030	0
473	20231017	121800	88854010	10030	10030	10030	10030	0
474	20231017	121700	88854010	10030	10030	10030	10030	3
475	20231017	121600	88823920	10030	10030	10030	10030	0
476	20231017	121500	88823920	10030	10030	10030	10030	0
477	20231017	121400	88823920	10030	10030	10030	10030	0
478	20231017	121300	88823920	10030	10030	10030	10030	1
479	20231017	121200	88813890	9980	9980	9980	9980	0
480	20231017	121100	88813890	9980	9980	9980	9980	1
481	20231017	121000	88803910	10010	10010	10010	10010	0
482	20231017	120900	88803910	10010	10010	10010	10010	0
483	20231017	120800	88803910	10010	10010	10010	10010	0
484	20231017	120700	88803910	10010	10020	10020	10010	11
485	20231017	120600	88693710	10020	10020	10020	10020	0
486	20231017	120500	88693710	10020	10020	10020	10020	0
487	20231017	120400	88693710	10020	10020	10020	10020	0
488	20231017	120300	88693710	10020	10020	10020	10020	0
489	20231017	120200	88693710	10020	10020	10020	10020	0
490	20231017	120100	88693710	10020	10020	10020	10020	0
491	20231017	120000	88693710	10020	10020	10020	10020	0
492	20231017	115900	88693710	10020	10020	10020	10020	0
493	20231017	115800	88693710	10020	10020	10020	10020	0
494	20231017	115700	88693710	10020	10020	10020	10020	0
495	20231017	115600	88693710	10020	10020	10020	10020	0
496	20231017	115500	88693710	10020	10020	10020	10020	0
497	20231017	115400	88693710	10020	10020	10020	10020	0
498	20231017	115300	88693710	10020	10020	10020	10020	0
499	20231017	115200	88693710	10020	10020	10020	10020	0
500	20231017	115100	88693710	10020	10020	10020	10020	0
501	20231017	115000	88693710	10020	10020	10020	10020	0
502	20231017	114900	88693710	10020	10020	10020	10020	0
503	20231017	114800	88693710	10020	10020	10020	10020	0
504	20231017	114700	88693710	10020	10020	10020	10020	0
505	20231017	114600	88693710	10020	10020	10020	10020	0
506	20231017	114500	88693710	10020	10020	10020	10020	1
507	20231017	114400	88683690	10040	10040	10040	10040	3
508	20231017	114300	88653570	10020	10020	10020	10020	0
509	20231017	114200	88653570	10020	10020	10020	10020	0
510	20231017	114100	88653570	10020	10020	10020	10020	0
511	20231017	114000	88653570	10020	10020	10020	10020	1
512	20231017	113900	88643550	10020	10030	10030	10020	106
513	20231017	113800	87580380	10010	10010	10010	10010	0
514	20231017	113700	87580380	10010	10010	10010	10010	0
515	20231017	113600	87580380	10010	10010	10010	10010	0
516	20231017	113500	87580380	10010	10010	10010	10010	0
517	20231017	113400	87580380	10010	10010	10010	10010	0
518	20231017	113300	87580380	10010	10000	10010	10000	300
519	20231017	113200	84578380	9980	9980	9980	9980	1367
520	20231017	113100	70935720	9980	9980	9980	9980	0
521	20231017	113000	70935720	9980	9980	9980	9980	0
522	20231017	112900	70935720	9980	9980	9980	9980	0
523	20231017	112800	70935720	9980	9980	9980	9980	0
524	20231017	112700	70935720	9980	9980	9980	9980	0
525	20231017	112600	70935720	9980	10000	10000	9980	213
526	20231017	112500	68808100	10010	10010	10010	10010	0
527	20231017	112400	68808100	10010	10010	10010	10010	0
528	20231017	112300	68808100	10010	10010	10010	10010	0
529	20231017	112200	68808100	10010	10010	10010	10010	178
530	20231017	112100	67026320	9990	9990	9990	9990	0
531	20231017	112000	67026320	9990	9990	9990	9990	0
532	20231017	111900	67026320	9990	9990	9990	9990	0
533	20231017	111800	67026320	9990	9990	9990	9990	0
534	20231017	111700	67026320	9990	9990	9990	9990	0
535	20231017	111600	67026320	9990	9990	9990	9990	0
536	20231017	111500	67026320	9990	9990	9990	9990	0
537	20231017	111400	67026320	9990	9990	9990	9990	47
538	20231017	111300	66556790	10010	10010	10010	10010	0
539	20231017	111200	66556790	10010	10010	10010	10010	0
540	20231017	111100	66556790	10010	10010	10010	10010	0
541	20231017	111000	66556790	10010	10010	10010	10010	0
542	20231017	110900	66556790	10010	10010	10010	10010	0
543	20231017	110800	66556790	10010	10010	10010	10010	14
544	20231017	110700	66416650	10010	10010	10010	10010	0
545	20231017	110600	66416650	10010	10010	10010	10010	40
546	20231017	110500	66016250	10010	10010	10010	10010	100
547	20231017	110400	65015250	10010	10010	10010	10010	10
548	20231017	110300	64915150	10010	10010	10010	10010	0
549	20231017	110200	64915150	10010	10010	10010	10010	0
550	20231017	110100	64915150	10010	10010	10010	10010	0
551	20231017	110000	64915150	10010	10010	10010	10010	0
552	20231017	105900	64915150	10010	10010	10010	10010	0
553	20231017	105800	64915150	10010	10010	10010	10010	0
554	20231017	105700	64915150	10010	10010	10010	10010	0
555	20231017	105600	64915150	10010	10010	10010	10010	0
556	20231017	105500	64915150	10010	10010	10010	10010	0
557	20231017	105400	64915150	10010	10010	10010	10010	0
558	20231017	105300	64915150	10010	10010	10010	10010	70
559	20231017	105200	64214450	10020	10020	10020	10020	100
560	20231017	105100	63212450	10000	10000	10000	10000	0
561	20231017	105000	63212450	10000	10000	10000	10000	169
562	20231017	104900	61522450	9960	9960	9960	9960	0
563	20231017	104800	61522450	9960	9960	9960	9960	155
564	20231017	104700	59978650	9950	9950	9950	9950	0
565	20231017	104600	59978650	9950	9950	9950	9950	0
566	20231017	104500	59978650	9950	9950	9950	9950	3
567	20231017	104400	59948800	9940	9940	9940	9940	0
568	20231017	104300	59948800	9940	9940	9940	9940	0
569	20231017	104200	59948800	9940	9990	9990	9940	700
570	20231017	104100	52969940	9970	9970	9970	9970	0
571	20231017	104000	52969940	9970	9990	9990	9970	49
572	20231017	103900	52480910	10030	10030	10030	10030	0
573	20231017	103800	52480910	10030	10030	10030	10030	0
574	20231017	103700	52480910	10030	10030	10030	10030	0
575	20231017	103600	52480910	10030	10030	10030	10030	0
576	20231017	103500	52480910	10030	10030	10030	10030	0
577	20231017	103400	52480910	10030	10030	10030	10030	0
578	20231017	103300	52480910	10030	10030	10030	10030	0
579	20231017	103200	52480910	10030	10030	10030	10030	0
580	20231017	103100	52480910	10030	10030	10030	10030	0
581	20231017	103000	52480910	10030	10030	10030	10030	0
582	20231017	102900	52480910	10030	10030	10030	10030	0
583	20231017	102800	52480910	10030	10030	10030	10030	1
584	20231017	102700	52470880	10010	10010	10010	10010	0
585	20231017	102600	52470880	10010	10010	10010	10010	0
586	20231017	102500	52470880	10010	10010	10010	10010	159
587	20231017	102400	50879290	10040	10040	10040	10040	0
588	20231017	102300	50879290	10040	10040	10040	10040	59
589	20231017	102200	50286930	10040	10040	10040	10040	31
590	20231017	102100	49975690	10050	10050	10050	10050	0
591	20231017	102000	49975690	10050	10050	10050	10050	0
592	20231017	101900	49975690	10050	10050	10050	10050	0
593	20231017	101800	49975690	10050	10050	10050	10050	0
594	20231017	101700	49975690	10050	10050	10050	10050	27
595	20231017	101600	49704340	10050	10050	10050	10050	64
596	20231017	101500	49061140	10050	10050	10050	10050	0
597	20231017	101400	49061140	10050	10050	10050	10050	0
598	20231017	101300	49061140	10050	10050	10050	10050	0
599	20231017	101200	49061140	10050	10050	10050	10050	1
600	20231017	101100	49051090	10080	10080	10080	10080	0
601	20231017	101000	49051090	10080	10080	10080	10080	0
602	20231017	100900	49051090	10080	10080	10080	10080	0
603	20231017	100800	49051090	10080	10080	10080	10080	0
604	20231017	100700	49051090	10080	10020	10080	10020	255
605	20231017	100600	46488330	10010	10010	10010	10010	0
606	20231017	100500	46488330	10010	10010	10010	10010	0
607	20231017	100400	46488330	10010	10010	10010	10010	320
608	20231017	100300	43285130	10010	10010	10010	10010	0
609	20231017	100200	43285130	10010	10010	10010	10010	0
610	20231017	100100	43285130	10010	10010	10010	10010	0
611	20231017	100000	43285130	10010	10010	10010	10010	0
612	20231017	095900	43285130	10010	10010	10010	10010	0
613	20231017	095800	43285130	10010	10010	10010	10010	0
614	20231017	095700	43285130	10010	10000	10010	10000	4
615	20231017	095600	43245100	9990	9990	9990	9990	0
616	20231017	095500	43245100	9990	9990	9990	9990	2
617	20231017	095400	43225120	9980	9980	9980	9980	1
618	20231017	095300	43215140	10000	9970	10000	9970	70
619	20231017	095200	42517210	9980	9980	9980	9980	0
620	20231017	095100	42517210	9980	9980	9980	9980	486
621	20231017	095000	37666930	9980	9990	10010	9980	739
622	20231017	094900	30278920	9980	9980	9980	9980	0
623	20231017	094800	30278920	9980	9980	9980	9980	15
624	20231017	094700	30129220	10000	10000	10000	10000	0
625	20231017	094600	30129220	10000	10000	10000	10000	0
626	20231017	094500	30129220	10000	10000	10000	10000	1
627	20231017	094400	30119220	9980	9980	9980	9980	39
628	20231017	094300	29730000	9980	9980	9980	9980	9
629	20231017	094200	29640180	9980	10010	10010	9980	15
630	20231017	094100	29490450	10010	10010	10010	10010	0
631	20231017	094000	29490450	10010	9980	10010	9980	13
632	20231017	093900	29360680	10010	10010	10010	10010	0
633	20231017	093800	29360680	10010	9980	10010	9980	11
634	20231017	093700	29250870	9980	9980	9980	9980	11
635	20231017	093600	29141090	9980	9980	9980	9980	364
636	20231017	093500	25508370	9980	9980	9980	9980	1
637	20231017	093400	25498390	10020	10020	10020	10020	3
638	20231017	093300	25468330	10020	10020	10020	10020	0
639	20231017	093200	25468330	10020	10020	10020	10020	0
640	20231017	093100	25468330	10020	10020	10020	10020	0
641	20231017	093000	25468330	10020	10020	10020	10020	11
642	20231017	092900	25358110	9980	9980	9980	9980	0
643	20231017	092800	25358110	9980	9980	9980	9980	100
644	20231017	092700	24360110	10020	10020	10020	10020	2
645	20231017	092600	24340070	10020	10020	10020	10020	0
646	20231017	092500	24340070	10020	10020	10020	10020	0
647	20231017	092400	24340070	10020	10020	10020	10020	43
648	20231017	092300	23909210	9980	9980	9980	9980	0
649	20231017	092200	23909210	9980	10010	10010	9970	302
650	20231017	092100	20893260	10000	9990	10000	9990	34
651	20231017	092000	20553510	9980	9950	9980	9950	161
652	20231017	091900	18948710	9940	9940	9940	9940	0
653	20231017	091800	18948710	9940	9940	9940	9940	4
654	20231017	091700	18908950	9930	9930	9930	9930	10
655	20231017	091600	18809650	9930	9930	9930	9930	0
656	20231017	091500	18809650	9930	9930	9930	9930	0
657	20231017	091400	18809650	9930	9950	9950	9930	920
658	20231017	091300	9673630	9980	9980	9980	9980	1
659	20231017	091200	9663650	9990	9990	9990	9990	5
660	20231017	091100	9613700	9990	9920	9990	9920	220
661	20231017	091000	7426140	9910	9910	9910	9910	11
662	20231017	090900	7317130	9910	9900	9910	9900	26
663	20231017	090800	7059720	9900	9900	9900	9900	0
664	20231017	090700	7059720	9900	9930	9930	9900	66
665	20231017	090600	6406290	9920	9920	9920	9920	14
666	20231017	090500	6267410	9910	9900	9910	9900	263
667	20231017	090400	3661610	9910	9910	9910	9910	0
668	20231017	090300	3661610	9910	9910	9910	9910	0
669	20231017	090200	3661610	9910	9910	9910	9910	0
670	20231017	090100	3661610	9910	9910	9910	9910	1
671	20231017	090000	3651700	9900	9810	9900	9810	372