KissMeData/241770/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202800	165481430	10000	10000	10000	10000	32
3	20231012	202700	165481430	10000	10000	10000	10000	0
4	20231012	202600	165481430	10000	10000	10000	10000	0
5	20231012	202500	165481430	10000	10000	10000	10000	0
6	20231012	202400	165481430	10000	10000	10000	10000	0
7	20231012	202300	165481430	10000	10000	10000	10000	0
8	20231012	202200	165481430	10000	10000	10000	10000	0
9	20231012	202100	165481430	10000	10000	10000	10000	0
10	20231012	202000	165481430	10000	10000	10000	10000	0
11	20231012	201900	165481430	10000	10000	10000	10000	0
12	20231012	201800	165481430	10000	10000	10000	10000	0
13	20231012	201700	165481430	10000	10000	10000	10000	0
14	20231012	201600	165481430	10000	10000	10000	10000	0
15	20231012	201500	165481430	10000	10000	10000	10000	0
16	20231012	201400	165481430	10000	10000	10000	10000	0
17	20231012	201300	165481430	10000	10000	10000	10000	0
18	20231012	201200	165481430	10000	10000	10000	10000	0
19	20231012	201100	165481430	10000	10000	10000	10000	0
20	20231012	201000	165481430	10000	10000	10000	10000	0
21	20231012	200900	165481430	10000	10000	10000	10000	0
22	20231012	200800	165481430	10000	10000	10000	10000	0
23	20231012	200700	165481430	10000	10000	10000	10000	0
24	20231012	200600	165481430	10000	10000	10000	10000	0
25	20231012	200500	165481430	10000	10000	10000	10000	0
26	20231012	200400	165481430	10000	10000	10000	10000	0
27	20231012	200300	165481430	10000	10000	10000	10000	0
28	20231012	200200	165481430	10000	10000	10000	10000	0
29	20231012	200100	165481430	10000	10000	10000	10000	0
30	20231012	200000	165481430	10000	10000	10000	10000	0
31	20231012	195900	165481430	10000	10000	10000	10000	0
32	20231012	195800	165481430	10000	10000	10000	10000	32
33	20231012	195700	165481430	10000	10000	10000	10000	0
34	20231012	195600	165481430	10000	10000	10000	10000	0
35	20231012	195500	165481430	10000	10000	10000	10000	0
36	20231012	195400	165481430	10000	10000	10000	10000	0
37	20231012	195300	165481430	10000	10000	10000	10000	0
38	20231012	195200	165481430	10000	10000	10000	10000	0
39	20231012	195100	165481430	10000	10000	10000	10000	0
40	20231012	195000	165481430	10000	10000	10000	10000	0
41	20231012	194900	165481430	10000	10000	10000	10000	0
42	20231012	194800	165481430	10000	10000	10000	10000	0
43	20231012	194700	165481430	10000	10000	10000	10000	0
44	20231012	194600	165481430	10000	10000	10000	10000	0
45	20231012	194500	165481430	10000	10000	10000	10000	0
46	20231012	194400	165481430	10000	10000	10000	10000	0
47	20231012	194300	165481430	10000	10000	10000	10000	0
48	20231012	194200	165481430	10000	10000	10000	10000	0
49	20231012	194100	165481430	10000	10000	10000	10000	0
50	20231012	194000	165481430	10000	10000	10000	10000	0
51	20231012	193900	165481430	10000	10000	10000	10000	0
52	20231012	193800	165481430	10000	10000	10000	10000	0
53	20231012	193700	165481430	10000	10000	10000	10000	0
54	20231012	193600	165481430	10000	10000	10000	10000	0
55	20231012	193500	165481430	10000	10000	10000	10000	0
56	20231012	193400	165481430	10000	10000	10000	10000	0
57	20231012	193300	165481430	10000	10000	10000	10000	0
58	20231012	193200	165481430	10000	10000	10000	10000	0
59	20231012	193100	165481430	10000	10000	10000	10000	0
60	20231012	193000	165481430	10000	10000	10000	10000	0
61	20231012	192900	165481430	10000	10000	10000	10000	0
62	20231012	192800	165481430	10000	10000	10000	10000	32
63	20231012	192700	165481430	10000	10000	10000	10000	0
64	20231012	192600	165481430	10000	10000	10000	10000	0
65	20231012	192500	165481430	10000	10000	10000	10000	0
66	20231012	192400	165481430	10000	10000	10000	10000	0
67	20231012	192300	165481430	10000	10000	10000	10000	0
68	20231012	192200	165481430	10000	10000	10000	10000	0
69	20231012	192100	165481430	10000	10000	10000	10000	0
70	20231012	192000	165481430	10000	10000	10000	10000	0
71	20231012	191900	165481430	10000	10000	10000	10000	0
72	20231012	191800	165481430	10000	10000	10000	10000	0
73	20231012	191700	165481430	10000	10000	10000	10000	0
74	20231012	191600	165481430	10000	10000	10000	10000	0
75	20231012	191500	165481430	10000	10000	10000	10000	0
76	20231012	191400	165481430	10000	10000	10000	10000	0
77	20231012	191300	165481430	10000	10000	10000	10000	0
78	20231012	191200	165481430	10000	10000	10000	10000	0
79	20231012	191100	165481430	10000	10000	10000	10000	0
80	20231012	191000	165481430	10000	10000	10000	10000	0
81	20231012	190900	165481430	10000	10000	10000	10000	0
82	20231012	190800	165481430	10000	10000	10000	10000	0
83	20231012	190700	165481430	10000	10000	10000	10000	0
84	20231012	190600	165481430	10000	10000	10000	10000	0
85	20231012	190500	165481430	10000	10000	10000	10000	0
86	20231012	190400	165481430	10000	10000	10000	10000	0
87	20231012	190300	165481430	10000	10000	10000	10000	0
88	20231012	190200	165481430	10000	10000	10000	10000	0
89	20231012	190100	165481430	10000	10000	10000	10000	0
90	20231012	190000	165481430	10000	10000	10000	10000	0
91	20231012	185900	165481430	10000	10000	10000	10000	0
92	20231012	185800	165481430	10000	10000	10000	10000	32
93	20231012	185700	165481430	10000	10000	10000	10000	0
94	20231012	185600	165481430	10000	10000	10000	10000	0
95	20231012	185500	165481430	10000	10000	10000	10000	0
96	20231012	185400	165481430	10000	10000	10000	10000	0
97	20231012	185300	165481430	10000	10000	10000	10000	0
98	20231012	185200	165481430	10000	10000	10000	10000	0
99	20231012	185100	165481430	10000	10000	10000	10000	0
100	20231012	185000	165481430	10000	10000	10000	10000	0
101	20231012	184900	165481430	10000	10000	10000	10000	0
102	20231012	184800	165481430	10000	10000	10000	10000	0
103	20231012	184700	165481430	10000	10000	10000	10000	0
104	20231012	184600	165481430	10000	10000	10000	10000	0
105	20231012	184500	165481430	10000	10000	10000	10000	0
106	20231012	184400	165481430	10000	10000	10000	10000	0
107	20231012	184300	165481430	10000	10000	10000	10000	0
108	20231012	184200	165481430	10000	10000	10000	10000	0
109	20231012	184100	165481430	10000	10000	10000	10000	0
110	20231012	184000	165481430	10000	10000	10000	10000	0
111	20231012	183900	165481430	10000	10000	10000	10000	0
112	20231012	183800	165481430	10000	10000	10000	10000	0
113	20231012	183700	165481430	10000	10000	10000	10000	0
114	20231012	183600	165481430	10000	10000	10000	10000	0
115	20231012	183500	165481430	10000	10000	10000	10000	0
116	20231012	183400	165481430	10000	10000	10000	10000	0
117	20231012	183300	165481430	10000	10000	10000	10000	0
118	20231012	183200	165481430	10000	10000	10000	10000	0
119	20231012	183100	165481430	10000	10000	10000	10000	0
120	20231012	183000	165481430	10000	10000	10000	10000	0
121	20231012	182900	165481430	10000	10000	10000	10000	0
122	20231012	182800	165481430	10000	10000	10000	10000	32
123	20231012	182700	165481430	10000	10000	10000	10000	0
124	20231012	182600	165481430	10000	10000	10000	10000	0
125	20231012	182500	165481430	10000	10000	10000	10000	0
126	20231012	182400	165481430	10000	10000	10000	10000	0
127	20231012	182300	165481430	10000	10000	10000	10000	0
128	20231012	182200	165481430	10000	10000	10000	10000	0
129	20231012	182100	165481430	10000	10000	10000	10000	0
130	20231012	182000	165481430	10000	10000	10000	10000	0
131	20231012	181900	165481430	10000	10000	10000	10000	0
132	20231012	181800	165481430	10000	10000	10000	10000	0
133	20231012	181700	165481430	10000	10000	10000	10000	0
134	20231012	181600	165481430	10000	10000	10000	10000	0
135	20231012	181500	165481430	10000	10000	10000	10000	0
136	20231012	181400	165481430	10000	10000	10000	10000	0
137	20231012	181300	165481430	10000	10000	10000	10000	0
138	20231012	181200	165481430	10000	10000	10000	10000	0
139	20231012	181100	165481430	10000	10000	10000	10000	0
140	20231012	181000	165481430	10000	10000	10000	10000	0
141	20231012	180900	165481430	10000	10000	10000	10000	0
142	20231012	180800	165481430	10000	10000	10000	10000	0
143	20231012	180700	165481430	10000	10000	10000	10000	0
144	20231012	180600	165481430	10000	10000	10000	10000	0
145	20231012	180500	165481430	10000	10000	10000	10000	0
146	20231012	180400	165481430	10000	10000	10000	10000	0
147	20231012	180300	165481430	10000	10000	10000	10000	0
148	20231012	180200	165481430	10000	10000	10000	10000	0
149	20231012	180100	165481430	10000	10000	10000	10000	0
150	20231012	180000	165481430	10000	10000	10000	10000	0
151	20231012	175900	165481430	10000	10000	10000	10000	0
152	20231012	175800	165481430	10000	10000	10000	10000	32
153	20231012	175700	165481430	10000	10000	10000	10000	0
154	20231012	175600	165481430	10000	10000	10000	10000	0
155	20231012	175500	165481430	10000	10000	10000	10000	0
156	20231012	175400	165481430	10000	10000	10000	10000	0
157	20231012	175300	165481430	10000	10000	10000	10000	0
158	20231012	175200	165481430	10000	10000	10000	10000	0
159	20231012	175100	165481430	10000	10000	10000	10000	0
160	20231012	175000	165481430	10000	10000	10000	10000	0
161	20231012	174900	165481430	10000	10000	10000	10000	0
162	20231012	174800	165481430	10000	10000	10000	10000	0
163	20231012	174700	165481430	10000	10000	10000	10000	0
164	20231012	174600	165481430	10000	10000	10000	10000	0
165	20231012	174500	165481430	10000	10000	10000	10000	0
166	20231012	174400	165481430	10000	10000	10000	10000	0
167	20231012	174300	165481430	10000	10000	10000	10000	0
168	20231012	174200	165481430	10000	10000	10000	10000	0
169	20231012	174100	165481430	10000	10000	10000	10000	0
170	20231012	174000	165481430	10000	10000	10000	10000	0
171	20231012	173900	165481430	10000	10000	10000	10000	0
172	20231012	173800	165481430	10000	10000	10000	10000	0
173	20231012	173700	165481430	10000	10000	10000	10000	0
174	20231012	173600	165481430	10000	10000	10000	10000	0
175	20231012	173500	165481430	10000	10000	10000	10000	0
176	20231012	173400	165481430	10000	10000	10000	10000	0
177	20231012	173300	165481430	10000	10000	10000	10000	0
178	20231012	173200	165481430	10000	10000	10000	10000	0
179	20231012	173100	165481430	10000	10000	10000	10000	0
180	20231012	173000	165481430	10000	10000	10000	10000	0
181	20231012	172900	165481430	10000	10000	10000	10000	0
182	20231012	172800	165481430	10000	10000	10000	10000	32
183	20231012	172700	165481430	10000	10000	10000	10000	0
184	20231012	172600	165481430	10000	10000	10000	10000	0
185	20231012	172500	165481430	10000	10000	10000	10000	0
186	20231012	172400	165481430	10000	10000	10000	10000	0
187	20231012	172300	165481430	10000	10000	10000	10000	0
188	20231012	172200	165481430	10000	10000	10000	10000	0
189	20231012	172100	165481430	10000	10000	10000	10000	0
190	20231012	172000	165481430	10000	10000	10000	10000	0
191	20231012	171900	165481430	10000	10000	10000	10000	0
192	20231012	171800	165481430	10000	10000	10000	10000	0
193	20231012	171700	165481430	10000	10000	10000	10000	0
194	20231012	171600	165481430	10000	10000	10000	10000	0
195	20231012	171500	165481430	10000	10000	10000	10000	0
196	20231012	171400	165481430	10000	10000	10000	10000	0
197	20231012	171300	165481430	10000	10000	10000	10000	0
198	20231012	171200	165481430	10000	10000	10000	10000	0
199	20231012	171100	165481430	10000	10000	10000	10000	0
200	20231012	171000	165481430	10000	10000	10000	10000	0
201	20231012	170900	165481430	10000	10000	10000	10000	0
202	20231012	170800	165481430	10000	10000	10000	10000	0
203	20231012	170700	165481430	10000	10000	10000	10000	0
204	20231012	170600	165481430	10000	10000	10000	10000	0
205	20231012	170500	165481430	10000	10000	10000	10000	0
206	20231012	170400	165481430	10000	10000	10000	10000	0
207	20231012	170300	165481430	10000	10000	10000	10000	0
208	20231012	170200	165481430	10000	10000	10000	10000	0
209	20231012	170100	165481430	10000	10000	10000	10000	0
210	20231012	170000	165481430	10000	10000	10000	10000	0
211	20231012	165900	165481430	10000	10000	10000	10000	0
212	20231012	165800	165481430	10000	10000	10000	10000	32
213	20231012	165700	165481430	10000	10000	10000	10000	0
214	20231012	165600	165481430	10000	10000	10000	10000	0
215	20231012	165500	165481430	10000	10000	10000	10000	0
216	20231012	165400	165481430	10000	10000	10000	10000	0
217	20231012	165300	165481430	10000	10000	10000	10000	0
218	20231012	165200	165481430	10000	10000	10000	10000	0
219	20231012	165100	165481430	10000	10000	10000	10000	0
220	20231012	165000	165481430	10000	10000	10000	10000	0
221	20231012	164900	165481430	10000	10000	10000	10000	0
222	20231012	164800	165481430	10000	10000	10000	10000	0
223	20231012	164700	165481430	10000	10000	10000	10000	0
224	20231012	164600	165481430	10000	10000	10000	10000	0
225	20231012	164500	165481430	10000	10000	10000	10000	0
226	20231012	164400	165481430	10000	10000	10000	10000	0
227	20231012	164300	165481430	10000	10000	10000	10000	0
228	20231012	164200	165481430	10000	10000	10000	10000	0
229	20231012	164100	165481430	10000	10000	10000	10000	0
230	20231012	164000	165481430	10000	10000	10000	10000	0
231	20231012	163900	165481430	10000	10000	10000	10000	0
232	20231012	163800	165481430	10000	10000	10000	10000	0
233	20231012	163700	165481430	10000	10000	10000	10000	0
234	20231012	163600	165481430	10000	10000	10000	10000	0
235	20231012	163500	165481430	10000	10000	10000	10000	0
236	20231012	163400	165481430	10000	10000	10000	10000	0
237	20231012	163300	165481430	10000	10000	10000	10000	0
238	20231012	163200	165481430	10000	10000	10000	10000	0
239	20231012	163100	165481430	10000	10000	10000	10000	0
240	20231012	163000	165481430	10000	10000	10000	10000	0
241	20231012	162900	165481430	10000	10000	10000	10000	0
242	20231012	162800	165481430	10000	10000	10000	10000	32
243	20231012	162700	165481430	10000	10000	10000	10000	0
244	20231012	162600	165481430	10000	10000	10000	10000	0
245	20231012	162500	165481430	10000	10000	10000	10000	0
246	20231012	162400	165481430	10000	10000	10000	10000	0
247	20231012	162300	165481430	10000	10000	10000	10000	0
248	20231012	162200	165481430	10000	10000	10000	10000	0
249	20231012	162100	165481430	10000	10000	10000	10000	0
250	20231012	162000	165481430	10000	10000	10000	10000	0
251	20231012	161900	165481430	10000	10000	10000	10000	0
252	20231012	161800	165481430	10000	10000	10000	10000	0
253	20231012	161700	165481430	10000	10000	10000	10000	0
254	20231012	161600	165481430	10000	10000	10000	10000	0
255	20231012	161500	165481430	10000	10000	10000	10000	0
256	20231012	161400	165481430	10000	10000	10000	10000	0
257	20231012	161300	165481430	10000	10000	10000	10000	0
258	20231012	161200	165481430	10000	10000	10000	10000	0
259	20231012	161100	165481430	10000	10000	10000	10000	0
260	20231012	161000	165481430	10000	10000	10000	10000	0
261	20231012	160900	165481430	10000	10000	10000	10000	0
262	20231012	160800	165481430	10000	10000	10000	10000	0
263	20231012	160700	165481430	10000	10000	10000	10000	0
264	20231012	160600	165481430	10000	10000	10000	10000	0
265	20231012	160500	165481430	10000	10000	10000	10000	0
266	20231012	160400	165481430	10000	10000	10000	10000	0
267	20231012	160300	165481430	10000	10000	10000	10000	0
268	20231012	160200	165481430	10000	10000	10000	10000	0
269	20231012	160100	165481430	10000	10000	10000	10000	0
270	20231012	160000	165481430	10000	10000	10000	10000	0
271	20231012	155900	165481430	10000	10000	10000	10000	0
272	20231012	155800	165481430	10000	10000	10000	10000	32
273	20231012	155700	165481430	10000	10000	10000	10000	0
274	20231012	155600	165481430	10000	10000	10000	10000	0
275	20231012	155500	165481430	10000	10000	10000	10000	0
276	20231012	155400	165481430	10000	10000	10000	10000	0
277	20231012	155300	165481430	10000	10000	10000	10000	0
278	20231012	155200	165481430	10000	10000	10000	10000	0
279	20231012	155100	165481430	10000	10000	10000	10000	0
280	20231012	155000	165481430	10000	10000	10000	10000	0
281	20231012	154900	165481430	10000	10000	10000	10000	0
282	20231012	154800	165481430	10000	10000	10000	10000	0
283	20231012	154700	165481430	10000	10000	10000	10000	0
284	20231012	154600	165481430	10000	10000	10000	10000	0
285	20231012	154500	165481430	10000	10000	10000	10000	0
286	20231012	154400	165481430	10000	10000	10000	10000	0
287	20231012	154300	165481430	10000	10000	10000	10000	0
288	20231012	154200	165481430	10000	10000	10000	10000	0
289	20231012	154100	165481430	10000	10000	10000	10000	0
290	20231012	154000	165481430	10000	10000	10000	10000	0
291	20231012	153900	165481430	10000	10000	10000	10000	0
292	20231012	153800	165481430	10000	10000	10000	10000	0
293	20231012	153700	165481430	10000	10000	10000	10000	0
294	20231012	153600	165481430	10000	10000	10000	10000	0
295	20231012	153500	165481430	10000	10000	10000	10000	0
296	20231012	153400	165481430	10000	10000	10000	10000	0
297	20231012	153300	165481430	10000	10000	10000	10000	0
298	20231012	153200	165481430	10000	10000	10000	10000	0
299	20231012	153100	165481430	10000	10000	10000	10000	0
300	20231012	153000	165481430	10000	10000	10000	10000	32
301	20231012	152900	165161430	9970	9970	9970	9970	0
302	20231012	152800	165161430	9970	9970	9970	9970	0
303	20231012	152700	165161430	9970	9970	9970	9970	0
304	20231012	152600	165161430	9970	9970	9970	9970	0
305	20231012	152500	165161430	9970	9970	9970	9970	0
306	20231012	152400	165161430	9970	9970	9970	9970	0
307	20231012	152300	165161430	9970	9970	9970	9970	0
308	20231012	152200	165161430	9970	9970	9970	9970	0
309	20231012	152100	165161430	9970	9970	9970	9970	0
310	20231012	152000	165161430	9970	9970	9970	9970	0
311	20231012	151900	165161430	9970	9980	9980	9970	9
312	20231012	151800	165071690	10000	10000	10000	10000	0
313	20231012	151700	165071690	10000	9990	10000	9990	101
314	20231012	151600	164062690	9990	9980	9990	9980	231
315	20231012	151500	161755220	9960	9960	9960	9960	0
316	20231012	151400	161755220	9960	9960	9960	9960	0
317	20231012	151300	161755220	9960	9960	9960	9960	0
318	20231012	151200	161755220	9960	9960	9960	9960	0
319	20231012	151100	161755220	9960	9960	9960	9960	0
320	20231012	151000	161755220	9960	9960	9960	9960	0
321	20231012	150900	161755220	9960	9960	9960	9960	0
322	20231012	150800	161755220	9960	9960	9960	9960	0
323	20231012	150700	161755220	9960	9960	9960	9960	0
324	20231012	150600	161755220	9960	9960	9960	9960	0
325	20231012	150500	161755220	9960	9960	9960	9960	0
326	20231012	150400	161755220	9960	9960	9960	9960	0
327	20231012	150300	161755220	9960	9960	9960	9960	0
328	20231012	150200	161755220	9960	9960	9960	9960	0
329	20231012	150100	161755220	9960	9960	9960	9960	0
330	20231012	150000	161755220	9960	9960	9960	9960	0
331	20231012	145900	161755220	9960	9970	10000	9960	1403
332	20231012	145800	147742810	9960	9970	9970	9960	16
333	20231012	145700	147583350	9970	9970	9970	9970	0
334	20231012	145600	147583350	9970	9970	9970	9970	0
335	20231012	145500	147583350	9970	9970	9970	9970	5
336	20231012	145400	147533500	9970	9970	9970	9970	0
337	20231012	145300	147533500	9970	9970	9970	9970	0
338	20231012	145200	147533500	9970	9970	9970	9970	5
339	20231012	145100	147483650	9970	9970	9970	9970	0
340	20231012	145000	147483650	9970	9970	9970	9970	0
341	20231012	144900	147483650	9970	9980	9980	9970	105
342	20231012	144800	146435800	9970	9970	9970	9970	0
343	20231012	144700	146435800	9970	9970	9970	9970	5
344	20231012	144600	146385950	9980	9980	9980	9980	0
345	20231012	144500	146385950	9980	9980	9980	9980	81
346	20231012	144400	145577570	9980	9980	9980	9980	0
347	20231012	144300	145577570	9980	9980	9980	9980	5
348	20231012	144200	145527670	9980	9980	9980	9980	0
349	20231012	144100	145527670	9980	9980	9980	9980	0
350	20231012	144000	145527670	9980	9980	9980	9980	0
351	20231012	143900	145527670	9980	9980	9980	9980	5
352	20231012	143800	145477770	9980	9980	9980	9980	0
353	20231012	143700	145477770	9980	9980	9980	9980	101
354	20231012	143600	144469790	9980	9980	9980	9980	5
355	20231012	143500	144419890	9990	9990	9990	9990	0
356	20231012	143400	144419890	9990	9990	9990	9990	11
357	20231012	143300	144310000	9990	9990	9990	9990	1
358	20231012	143200	144300010	9980	9980	9980	9980	5
359	20231012	143100	144250110	9980	9980	9980	9980	0
360	20231012	143000	144250110	9980	9980	9980	9980	0
361	20231012	142900	144250110	9980	9980	9980	9980	6
362	20231012	142800	144190230	9990	9990	9990	9990	0
363	20231012	142700	144190230	9990	9990	9990	9990	50
364	20231012	142600	143690730	9980	9980	9980	9980	0
365	20231012	142500	143690730	9980	9980	9980	9980	5
366	20231012	142400	143640830	9980	9990	9990	9980	176
367	20231012	142300	141882600	9990	9990	9990	9990	5
368	20231012	142200	141832650	9990	9990	9990	9990	0
369	20231012	142100	141832650	9990	9990	9990	9990	0
370	20231012	142000	141832650	9990	9990	9990	9990	5
371	20231012	141900	141782700	9990	9990	9990	9990	0
372	20231012	141800	141782700	9990	9990	9990	9990	0
373	20231012	141700	141782700	9990	9990	9990	9990	1
374	20231012	141600	141772710	9990	9990	9990	9990	0
375	20231012	141500	141772710	9990	9990	9990	9990	5
376	20231012	141400	141722760	9990	9990	9990	9990	0
377	20231012	141300	141722760	9990	9990	9990	9990	0
378	20231012	141200	141722760	9990	9990	9990	9990	0
379	20231012	141100	141722760	9990	9990	10000	9990	7
380	20231012	141000	141652820	9990	9990	9990	9990	0
381	20231012	140900	141652820	9990	9990	9990	9990	0
382	20231012	140800	141652820	9990	9990	9990	9990	0
383	20231012	140700	141652820	9990	9990	9990	9990	5
384	20231012	140600	141602870	9990	9990	9990	9990	0
385	20231012	140500	141602870	9990	9990	9990	9990	0
386	20231012	140400	141602870	9990	9990	9990	9990	0
387	20231012	140300	141602870	9990	9990	9990	9990	1
388	20231012	140200	141592880	10000	10000	10000	10000	0
389	20231012	140100	141592880	10000	10000	10000	10000	0
390	20231012	140000	141592880	10000	10000	10000	10000	1
391	20231012	135900	141582880	9990	9990	9990	9990	5
392	20231012	135800	141532930	9990	9990	9990	9990	0
393	20231012	135700	141532930	9990	9990	9990	9990	0
394	20231012	135600	141532930	9990	9990	9990	9990	0
395	20231012	135500	141532930	9990	9990	9990	9990	5
396	20231012	135400	141482980	9990	9990	9990	9990	0
397	20231012	135300	141482980	9990	9990	9990	9990	0
398	20231012	135200	141482980	9990	9990	9990	9990	0
399	20231012	135100	141482980	9990	9990	9990	9990	73
400	20231012	135000	140753710	9990	9990	9990	9990	0
401	20231012	134900	140753710	9990	9990	9990	9990	0
402	20231012	134800	140753710	9990	10000	10000	9990	502
403	20231012	134700	135733730	10000	10000	10000	10000	0
404	20231012	134600	135733730	10000	10000	10000	10000	0
405	20231012	134500	135733730	10000	10000	10000	10000	0
406	20231012	134400	135733730	10000	10000	10000	10000	1
407	20231012	134300	135723730	9990	9990	9990	9990	0
408	20231012	134200	135723730	9990	9990	9990	9990	0
409	20231012	134100	135723730	9990	9990	9990	9990	122
410	20231012	134000	134504950	9990	9990	9990	9990	25
411	20231012	133900	134255200	10000	10000	10000	10000	0
412	20231012	133800	134255200	10000	10000	10000	10000	0
413	20231012	133700	134255200	10000	10000	10000	10000	0
414	20231012	133600	134255200	10000	10000	10000	10000	0
415	20231012	133500	134255200	10000	10000	10000	10000	67
416	20231012	133400	133585200	10010	10010	10010	10010	0
417	20231012	133300	133585200	10010	10010	10010	10010	0
418	20231012	133200	133585200	10010	10000	10010	10000	8
419	20231012	133100	133505180	10000	10000	10000	10000	0
420	20231012	133000	133505180	10000	10000	10000	10000	0
421	20231012	132900	133505180	10000	10000	10000	10000	5
422	20231012	132800	133455180	10000	10000	10000	10000	0
423	20231012	132700	133455180	10000	10000	10000	10000	0
424	20231012	132600	133455180	10000	10000	10000	10000	0
425	20231012	132500	133455180	10000	10000	10000	10000	0
426	20231012	132400	133455180	10000	10000	10000	10000	0
427	20231012	132300	133455180	10000	10000	10000	10000	0
428	20231012	132200	133455180	10000	10000	10000	10000	0
429	20231012	132100	133455180	10000	10000	10000	10000	5
430	20231012	132000	133405180	10000	10000	10000	10000	0
431	20231012	131900	133405180	10000	10000	10000	10000	0
432	20231012	131800	133405180	10000	10000	10000	10000	0
433	20231012	131700	133405180	10000	10000	10000	10000	7
434	20231012	131600	133335180	10010	10010	10010	10010	1
435	20231012	131500	133325170	10000	10000	10000	10000	0
436	20231012	131400	133325170	10000	10000	10000	10000	0
437	20231012	131300	133325170	10000	10000	10000	10000	0
438	20231012	131200	133325170	10000	10000	10000	10000	0
439	20231012	131100	133325170	10000	10000	10000	10000	0
440	20231012	131000	133325170	10000	10000	10000	10000	0
441	20231012	130900	133325170	10000	10000	10000	10000	0
442	20231012	130800	133325170	10000	10000	10000	10000	80
443	20231012	130700	132525170	10000	10000	10000	10000	48
444	20231012	130600	132045170	10000	10000	10000	10000	2
445	20231012	130500	132025170	10000	10000	10000	10000	0
446	20231012	130400	132025170	10000	10000	10000	10000	5
447	20231012	130300	131975170	10000	10000	10000	10000	0
448	20231012	130200	131975170	10000	10000	10000	10000	0
449	20231012	130100	131975170	10000	10000	10000	10000	0
450	20231012	130000	131975170	10000	10000	10000	10000	0
451	20231012	125900	131975170	10000	10000	10000	10000	5
452	20231012	125800	131925170	10010	10010	10010	10010	5
453	20231012	125700	131875120	10000	10000	10000	10000	0
454	20231012	125600	131875120	10000	10000	10000	10000	0
455	20231012	125500	131875120	10000	10000	10000	10000	4
456	20231012	125400	131835120	10010	10010	10010	10010	0
457	20231012	125300	131835120	10010	10010	10010	10010	0
458	20231012	125200	131835120	10010	10010	10010	10010	0
459	20231012	125100	131835120	10010	10010	10010	10010	0
460	20231012	125000	131835120	10010	10010	10010	10010	0
461	20231012	124900	131835120	10010	10010	10010	10010	0
462	20231012	124800	131835120	10010	10010	10010	10010	0
463	20231012	124700	131835120	10010	10010	10010	10010	1
464	20231012	124600	131825110	10010	10010	10010	10010	10
465	20231012	124500	131725010	10000	10000	10000	10000	0
466	20231012	124400	131725010	10000	10000	10000	10000	1
467	20231012	124300	131715010	10080	10080	10080	10080	0
468	20231012	124200	131715010	10080	10080	10080	10080	0
469	20231012	124100	131715010	10080	10080	10080	10080	0
470	20231012	124000	131715010	10080	10080	10080	10080	0
471	20231012	123900	131715010	10080	10080	10080	10080	0
472	20231012	123800	131715010	10080	10080	10080	10080	0
473	20231012	123700	131715010	10080	10080	10080	10080	0
474	20231012	123600	131715010	10080	10080	10080	10080	0
475	20231012	123500	131715010	10080	10080	10080	10080	0
476	20231012	123400	131715010	10080	10080	10080	10080	0
477	20231012	123300	131715010	10080	10080	10080	10080	0
478	20231012	123200	131715010	10080	10080	10080	10080	0
479	20231012	123100	131715010	10080	10080	10080	10080	0
480	20231012	123000	131715010	10080	10080	10080	10080	0
481	20231012	122900	131715010	10080	10010	10080	10010	119
482	20231012	122800	130523620	10010	10010	10010	10010	7
483	20231012	122700	130453550	10010	10010	10010	10010	0
484	20231012	122600	130453550	10010	10010	10010	10010	0
485	20231012	122500	130453550	10010	10000	10010	10000	30
486	20231012	122400	130153510	10020	10020	10020	10020	0
487	20231012	122300	130153510	10020	10020	10020	10020	0
488	20231012	122200	130153510	10020	10020	10020	10020	0
489	20231012	122100	130153510	10020	10020	10020	10020	0
490	20231012	122000	130153510	10020	10020	10020	10020	0
491	20231012	121900	130153510	10020	10020	10020	10020	0
492	20231012	121800	130153510	10020	10020	10020	10020	0
493	20231012	121700	130153510	10020	10020	10020	10020	0
494	20231012	121600	130153510	10020	10020	10020	10020	0
495	20231012	121500	130153510	10020	10020	10020	10020	0
496	20231012	121400	130153510	10020	10020	10020	10020	0
497	20231012	121300	130153510	10020	10020	10020	10020	0
498	20231012	121200	130153510	10020	10020	10020	10020	0
499	20231012	121100	130153510	10020	10020	10020	10020	0
500	20231012	121000	130153510	10020	10020	10020	10020	0
501	20231012	120900	130153510	10020	10020	10020	10020	0
502	20231012	120800	130153510	10020	10020	10020	10020	0
503	20231012	120700	130153510	10020	10020	10020	10020	0
504	20231012	120600	130153510	10020	10020	10020	10020	0
505	20231012	120500	130153510	10020	10020	10020	10020	0
506	20231012	120400	130153510	10020	10020	10020	10020	0
507	20231012	120300	130153510	10020	10020	10020	10020	0
508	20231012	120200	130153510	10020	10020	10020	10020	0
509	20231012	120100	130153510	10020	10020	10020	10020	0
510	20231012	120000	130153510	10020	10020	10020	10020	0
511	20231012	115900	130153510	10020	10020	10020	10020	0
512	20231012	115800	130153510	10020	10020	10020	10020	139
513	20231012	115700	128760730	10020	10020	10020	10020	0
514	20231012	115600	128760730	10020	10020	10020	10020	5
515	20231012	115500	128710630	10100	10100	10100	10100	0
516	20231012	115400	128710630	10100	10100	10100	10100	0
517	20231012	115300	128710630	10100	10100	10100	10100	0
518	20231012	115200	128710630	10100	10100	10100	10100	0
519	20231012	115100	128710630	10100	10100	10100	10100	0
520	20231012	115000	128710630	10100	10100	10100	10100	0
521	20231012	114900	128710630	10100	10100	10100	10100	0
522	20231012	114800	128710630	10100	10100	10100	10100	0
523	20231012	114700	128710630	10100	10100	10100	10100	0
524	20231012	114600	128710630	10100	10100	10100	10100	0
525	20231012	114500	128710630	10100	10100	10100	10100	0
526	20231012	114400	128710630	10100	10100	10100	10100	0
527	20231012	114300	128710630	10100	10100	10100	10100	0
528	20231012	114200	128710630	10100	10100	10100	10100	0
529	20231012	114100	128710630	10100	10100	10100	10100	0
530	20231012	114000	128710630	10100	10100	10100	10100	0
531	20231012	113900	128710630	10100	10100	10100	10100	0
532	20231012	113800	128710630	10100	10100	10100	10100	0
533	20231012	113700	128710630	10100	10100	10100	10100	0
534	20231012	113600	128710630	10100	10100	10100	10100	0
535	20231012	113500	128710630	10100	10100	10100	10100	0
536	20231012	113400	128710630	10100	10100	10100	10100	0
537	20231012	113300	128710630	10100	10100	10100	10100	0
538	20231012	113200	128710630	10100	10100	10100	10100	1
539	20231012	113100	128700530	10110	10110	10110	10110	0
540	20231012	113000	128700530	10110	10110	10110	10110	0
541	20231012	112900	128700530	10110	10110	10110	10110	1
542	20231012	112800	128690420	10010	10030	10030	10000	557
543	20231012	112700	123119450	10120	10120	10120	10120	0
544	20231012	112600	123119450	10120	10120	10120	10120	0
545	20231012	112500	123119450	10120	10120	10120	10120	126
546	20231012	112400	121844330	10120	10120	10120	10120	0
547	20231012	112300	121844330	10120	10120	10120	10120	11
548	20231012	112200	121733010	10120	10120	10120	10120	300
549	20231012	112100	118697010	10100	10100	10100	10100	13
550	20231012	112000	118565710	10100	10100	10100	10100	185
551	20231012	111900	116697210	10100	10100	10100	10100	0
552	20231012	111800	116697210	10100	10100	10100	10100	0
553	20231012	111700	116697210	10100	10090	10100	10080	93
554	20231012	111600	115758910	10100	10050	10100	10050	220
555	20231012	111500	113543530	10020	10020	10020	10020	0
556	20231012	111400	113543530	10020	10020	10020	10020	0
557	20231012	111300	113543530	10020	10020	10020	10020	0
558	20231012	111200	113543530	10020	10020	10020	10020	9
559	20231012	111100	113453350	10080	10080	10080	10080	0
560	20231012	111000	113453350	10080	10080	10080	10080	0
561	20231012	110900	113453350	10080	10080	10080	10080	0
562	20231012	110800	113453350	10080	10080	10080	10080	1
563	20231012	110700	113443270	10010	10010	10010	10010	0
564	20231012	110600	113443270	10010	10060	10100	10010	505
565	20231012	110500	108347680	10100	10100	10100	10100	0
566	20231012	110400	108347680	10100	10100	10100	10100	0
567	20231012	110300	108347680	10100	10100	10100	10100	0
568	20231012	110200	108347680	10100	10100	10100	10100	0
569	20231012	110100	108347680	10100	10100	10100	10100	0
570	20231012	110000	108347680	10100	10100	10100	10100	0
571	20231012	105900	108347680	10100	9960	10100	9960	7500
572	20231012	105800	32961830	9950	9950	9950	9950	500
573	20231012	105700	27986830	9950	9950	9950	9950	0
574	20231012	105600	27986830	9950	9950	9950	9950	0
575	20231012	105500	27986830	9950	9950	9950	9950	0
576	20231012	105400	27986830	9950	9950	9950	9950	0
577	20231012	105300	27986830	9950	9950	9950	9950	0
578	20231012	105200	27986830	9950	9950	9950	9950	1
579	20231012	105100	27976880	9940	9940	9940	9940	15
580	20231012	105000	27827780	9930	9930	9930	9930	0
581	20231012	104900	27827780	9930	9930	9930	9930	11
582	20231012	104800	27718550	9940	9940	9940	9940	0
583	20231012	104700	27718550	9940	9940	9940	9940	1
584	20231012	104600	27708610	9930	9930	9930	9930	0
585	20231012	104500	27708610	9930	9930	9930	9930	0
586	20231012	104400	27708610	9930	9930	9930	9930	0
587	20231012	104300	27708610	9930	9930	9930	9930	19
588	20231012	104200	27519940	9960	9960	9960	9960	0
589	20231012	104100	27519940	9960	9960	9960	9960	0
590	20231012	104000	27519940	9960	9960	9960	9960	0
591	20231012	103900	27519940	9960	9960	9960	9960	0
592	20231012	103800	27519940	9960	9960	9960	9960	0
593	20231012	103700	27519940	9960	9960	9960	9960	1
594	20231012	103600	27509980	9930	9930	9930	9930	0
595	20231012	103500	27509980	9930	9930	9930	9930	0
596	20231012	103400	27509980	9930	9930	9930	9930	0
597	20231012	103300	27509980	9930	9930	9930	9930	0
598	20231012	103200	27509980	9930	9930	9930	9930	0
599	20231012	103100	27509980	9930	9920	9930	9920	118
600	20231012	103000	26339340	9920	9920	9920	9920	0
601	20231012	102900	26339340	9920	9920	9920	9920	1
602	20231012	102800	26329420	9900	9900	9900	9900	0
603	20231012	102700	26329420	9900	9900	9900	9900	0
604	20231012	102600	26329420	9900	9900	9900	9900	7
605	20231012	102500	26260120	9920	9920	9920	9920	0
606	20231012	102400	26260120	9920	9920	9920	9920	0
607	20231012	102300	26260120	9920	9910	9920	9910	13
608	20231012	102200	26131230	9910	9900	9910	9900	394
609	20231012	102100	22230620	9880	9890	9890	9880	55
610	20231012	102000	21687010	9890	9880	9890	9880	14
611	20231012	101900	21548560	9900	9900	9900	9900	0
612	20231012	101800	21548560	9900	9900	9900	9900	0
613	20231012	101700	21548560	9900	9940	9940	9880	749
614	20231012	101600	14129250	9990	9990	9990	9990	0
615	20231012	101500	14129250	9990	9990	9990	9990	0
616	20231012	101400	14129250	9990	9990	9990	9990	0
617	20231012	101300	14129250	9990	9990	9990	9990	0
618	20231012	101200	14129250	9990	9990	9990	9990	0
619	20231012	101100	14129250	9990	9990	9990	9990	0
620	20231012	101000	14129250	9990	9990	9990	9990	0
621	20231012	100900	14129250	9990	9990	9990	9990	1
622	20231012	100800	14119260	9990	9990	9990	9990	0
623	20231012	100700	14119260	9990	9990	9990	9990	0
624	20231012	100600	14119260	9990	9990	9990	9990	0
625	20231012	100500	14119260	9990	9990	10000	9980	504
626	20231012	100400	9080170	9930	9980	9990	9930	317
627	20231012	100300	5914830	9980	9980	9980	9980	0
628	20231012	100200	5914830	9980	9960	9980	9960	3
629	20231012	100100	5884910	9960	9980	9980	9920	209
630	20231012	100000	3802300	9980	9980	9980	9980	1
631	20231012	095900	3792320	9940	9940	9940	9940	0
632	20231012	095800	3792320	9940	9940	9940	9940	0
633	20231012	095700	3792320	9940	9940	9940	9940	0
634	20231012	095600	3792320	9940	9940	9940	9940	0
635	20231012	095500	3792320	9940	9980	9980	9940	13
636	20231012	095400	3662660	9980	9980	9980	9980	0
637	20231012	095300	3662660	9980	9980	9980	9980	1
638	20231012	095200	3652680	9980	9980	9980	9980	1
639	20231012	095100	3642700	9980	9980	9980	9980	0
640	20231012	095000	3642700	9980	9980	9980	9980	0
641	20231012	094900	3642700	9980	9960	9980	9960	2
642	20231012	094800	3622760	9960	9990	9990	9960	33
643	20231012	094700	3293780	9990	9990	9990	9990	0
644	20231012	094600	3293780	9990	9990	9990	9990	0
645	20231012	094500	3293780	9990	9990	9990	9990	0
646	20231012	094400	3293780	9990	9990	9990	9990	0
647	20231012	094300	3293780	9990	9990	9990	9990	0
648	20231012	094200	3293780	9990	9990	9990	9990	1
649	20231012	094100	3283790	9990	9990	9990	9990	0
650	20231012	094000	3283790	9990	9990	9990	9990	0
651	20231012	093900	3283790	9990	9990	9990	9990	0
652	20231012	093800	3283790	9990	9990	9990	9990	0
653	20231012	093700	3283790	9990	9990	9990	9990	0
654	20231012	093600	3283790	9990	9990	9990	9990	0
655	20231012	093500	3283790	9990	9990	9990	9990	0
656	20231012	093400	3283790	9990	9990	9990	9990	2
657	20231012	093300	3263810	9980	9980	9980	9970	98
658	20231012	093200	2285820	9980	9980	9980	9980	1
659	20231012	093100	2275840	9950	9950	9950	9950	2
660	20231012	093000	2255940	9990	9990	9990	9990	0
661	20231012	092900	2255940	9990	9990	9990	9990	0
662	20231012	092800	2255940	9990	9990	9990	9990	0
663	20231012	092700	2255940	9990	9990	9990	9990	1
664	20231012	092600	2245950	9990	9990	9990	9990	2
665	20231012	092500	2225970	9990	9990	9990	9990	0
666	20231012	092400	2225970	9990	9990	9990	9990	0
667	20231012	092300	2225970	9990	9990	9990	9990	1
668	20231012	092200	2215980	9990	9990	9990	9990	3
669	20231012	092100	2186010	9990	9990	9990	9990	0
670	20231012	092000	2186010	9990	9990	9990	9990	0
671	20231012	091900	2186010	9990	9990	9990	9990	0
672	20231012	091800	2186010	9990	9980	9990	9980	10
673	20231012	091700	2086120	9990	9990	9990	9990	0
674	20231012	091600	2086120	9990	9990	9990	9990	7
675	20231012	091500	2016190	10030	10030	10030	10030	0
676	20231012	091400	2016190	10030	10030	10030	10030	0
677	20231012	091300	2016190	10030	10030	10030	10030	0
678	20231012	091200	2016190	10030	10030	10030	10030	0
679	20231012	091100	2016190	10030	10030	10030	10030	0
680	20231012	091000	2016190	10030	10030	10030	10030	0
681	20231012	090900	2016190	10030	10030	10030	10030	0
682	20231012	090800	2016190	10030	9950	10030	9950	18
683	20231012	090700	1836700	9980	9980	9980	9980	113
684	20231012	090600	708960	9970	9970	9970	9970	0
685	20231012	090500	708960	9970	9970	9970	9970	33
686	20231012	090400	379950	9980	9980	9980	9980	0
687	20231012	090300	379950	9980	9980	9980	9980	0
688	20231012	090200	379950	9980	10000	10000	9970	9
689	20231012	090100	290110	10000	10020	10020	10000	14
690	20231012	090000	150030	10020	9990	10020	9990	15