KissMeData/169670/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201100	3375660	10000	10000	10000	10000	34
3	20231027	201000	3375660	10000	10000	10000	10000	0
4	20231027	200900	3375660	10000	10000	10000	10000	0
5	20231027	200800	3375660	10000	10000	10000	10000	0
6	20231027	200700	3375660	10000	10000	10000	10000	0
7	20231027	200600	3375660	10000	10000	10000	10000	0
8	20231027	200500	3375660	10000	10000	10000	10000	0
9	20231027	200400	3375660	10000	10000	10000	10000	0
10	20231027	200300	3375660	10000	10000	10000	10000	0
11	20231027	200200	3375660	10000	10000	10000	10000	0
12	20231027	200100	3375660	10000	10000	10000	10000	0
13	20231027	200000	3375660	10000	10000	10000	10000	0
14	20231027	195900	3375660	10000	10000	10000	10000	0
15	20231027	195800	3375660	10000	10000	10000	10000	0
16	20231027	195700	3375660	10000	10000	10000	10000	0
17	20231027	195600	3375660	10000	10000	10000	10000	0
18	20231027	195500	3375660	10000	10000	10000	10000	0
19	20231027	195400	3375660	10000	10000	10000	10000	0
20	20231027	195300	3375660	10000	10000	10000	10000	0
21	20231027	195200	3375660	10000	10000	10000	10000	0
22	20231027	195100	3375660	10000	10000	10000	10000	0
23	20231027	195000	3375660	10000	10000	10000	10000	0
24	20231027	194900	3375660	10000	10000	10000	10000	0
25	20231027	194800	3375660	10000	10000	10000	10000	0
26	20231027	194700	3375660	10000	10000	10000	10000	0
27	20231027	194600	3375660	10000	10000	10000	10000	0
28	20231027	194500	3375660	10000	10000	10000	10000	0
29	20231027	194400	3375660	10000	10000	10000	10000	0
30	20231027	194300	3375660	10000	10000	10000	10000	0
31	20231027	194200	3375660	10000	10000	10000	10000	0
32	20231027	194100	3375660	10000	10000	10000	10000	34
33	20231027	194000	3375660	10000	10000	10000	10000	0
34	20231027	193900	3375660	10000	10000	10000	10000	0
35	20231027	193800	3375660	10000	10000	10000	10000	0
36	20231027	193700	3375660	10000	10000	10000	10000	0
37	20231027	193600	3375660	10000	10000	10000	10000	0
38	20231027	193500	3375660	10000	10000	10000	10000	0
39	20231027	193400	3375660	10000	10000	10000	10000	0
40	20231027	193300	3375660	10000	10000	10000	10000	0
41	20231027	193200	3375660	10000	10000	10000	10000	0
42	20231027	193100	3375660	10000	10000	10000	10000	0
43	20231027	193000	3375660	10000	10000	10000	10000	0
44	20231027	192900	3375660	10000	10000	10000	10000	0
45	20231027	192800	3375660	10000	10000	10000	10000	0
46	20231027	192700	3375660	10000	10000	10000	10000	0
47	20231027	192600	3375660	10000	10000	10000	10000	0
48	20231027	192500	3375660	10000	10000	10000	10000	0
49	20231027	192400	3375660	10000	10000	10000	10000	0
50	20231027	192300	3375660	10000	10000	10000	10000	0
51	20231027	192200	3375660	10000	10000	10000	10000	0
52	20231027	192100	3375660	10000	10000	10000	10000	0
53	20231027	192000	3375660	10000	10000	10000	10000	0
54	20231027	191900	3375660	10000	10000	10000	10000	0
55	20231027	191800	3375660	10000	10000	10000	10000	0
56	20231027	191700	3375660	10000	10000	10000	10000	0
57	20231027	191600	3375660	10000	10000	10000	10000	0
58	20231027	191500	3375660	10000	10000	10000	10000	0
59	20231027	191400	3375660	10000	10000	10000	10000	0
60	20231027	191300	3375660	10000	10000	10000	10000	0
61	20231027	191200	3375660	10000	10000	10000	10000	0
62	20231027	191100	3375660	10000	10000	10000	10000	34
63	20231027	191000	3375660	10000	10000	10000	10000	0
64	20231027	190900	3375660	10000	10000	10000	10000	0
65	20231027	190800	3375660	10000	10000	10000	10000	0
66	20231027	190700	3375660	10000	10000	10000	10000	0
67	20231027	190600	3375660	10000	10000	10000	10000	0
68	20231027	190500	3375660	10000	10000	10000	10000	0
69	20231027	190400	3375660	10000	10000	10000	10000	0
70	20231027	190300	3375660	10000	10000	10000	10000	0
71	20231027	190200	3375660	10000	10000	10000	10000	0
72	20231027	190100	3375660	10000	10000	10000	10000	0
73	20231027	190000	3375660	10000	10000	10000	10000	0
74	20231027	185900	3375660	10000	10000	10000	10000	0
75	20231027	185800	3375660	10000	10000	10000	10000	0
76	20231027	185700	3375660	10000	10000	10000	10000	0
77	20231027	185600	3375660	10000	10000	10000	10000	0
78	20231027	185500	3375660	10000	10000	10000	10000	0
79	20231027	185400	3375660	10000	10000	10000	10000	0
80	20231027	185300	3375660	10000	10000	10000	10000	0
81	20231027	185200	3375660	10000	10000	10000	10000	0
82	20231027	185100	3375660	10000	10000	10000	10000	0
83	20231027	185000	3375660	10000	10000	10000	10000	0
84	20231027	184900	3375660	10000	10000	10000	10000	0
85	20231027	184800	3375660	10000	10000	10000	10000	0
86	20231027	184700	3375660	10000	10000	10000	10000	0
87	20231027	184600	3375660	10000	10000	10000	10000	0
88	20231027	184500	3375660	10000	10000	10000	10000	0
89	20231027	184400	3375660	10000	10000	10000	10000	0
90	20231027	184300	3375660	10000	10000	10000	10000	0
91	20231027	184200	3375660	10000	10000	10000	10000	0
92	20231027	184100	3375660	10000	10000	10000	10000	34
93	20231027	184000	3375660	10000	10000	10000	10000	0
94	20231027	183900	3375660	10000	10000	10000	10000	0
95	20231027	183800	3375660	10000	10000	10000	10000	0
96	20231027	183700	3375660	10000	10000	10000	10000	0
97	20231027	183600	3375660	10000	10000	10000	10000	0
98	20231027	183500	3375660	10000	10000	10000	10000	0
99	20231027	183400	3375660	10000	10000	10000	10000	0
100	20231027	183300	3375660	10000	10000	10000	10000	0
101	20231027	183200	3375660	10000	10000	10000	10000	0
102	20231027	183100	3375660	10000	10000	10000	10000	0
103	20231027	183000	3375660	10000	10000	10000	10000	0
104	20231027	182900	3375660	10000	10000	10000	10000	0
105	20231027	182800	3375660	10000	10000	10000	10000	0
106	20231027	182700	3375660	10000	10000	10000	10000	0
107	20231027	182600	3375660	10000	10000	10000	10000	0
108	20231027	182500	3375660	10000	10000	10000	10000	0
109	20231027	182400	3375660	10000	10000	10000	10000	0
110	20231027	182300	3375660	10000	10000	10000	10000	0
111	20231027	182200	3375660	10000	10000	10000	10000	0
112	20231027	182100	3375660	10000	10000	10000	10000	0
113	20231027	182000	3375660	10000	10000	10000	10000	0
114	20231027	181900	3375660	10000	10000	10000	10000	0
115	20231027	181800	3375660	10000	10000	10000	10000	0
116	20231027	181700	3375660	10000	10000	10000	10000	0
117	20231027	181600	3375660	10000	10000	10000	10000	0
118	20231027	181500	3375660	10000	10000	10000	10000	0
119	20231027	181400	3375660	10000	10000	10000	10000	0
120	20231027	181300	3375660	10000	10000	10000	10000	0
121	20231027	181200	3375660	10000	10000	10000	10000	0
122	20231027	181100	3375660	10000	10000	10000	10000	34
123	20231027	181000	3375660	10000	10000	10000	10000	0
124	20231027	180900	3375660	10000	10000	10000	10000	0
125	20231027	180800	3375660	10000	10000	10000	10000	0
126	20231027	180700	3375660	10000	10000	10000	10000	0
127	20231027	180600	3375660	10000	10000	10000	10000	0
128	20231027	180500	3375660	10000	10000	10000	10000	0
129	20231027	180400	3375660	10000	10000	10000	10000	0
130	20231027	180300	3375660	10000	10000	10000	10000	0
131	20231027	180200	3375660	10000	10000	10000	10000	0
132	20231027	180100	3375660	10000	10000	10000	10000	0
133	20231027	180000	3375660	10000	10000	10000	10000	0
134	20231027	175900	3375660	10000	10000	10000	10000	0
135	20231027	175800	3375660	10000	10000	10000	10000	0
136	20231027	175700	3375660	10000	10000	10000	10000	0
137	20231027	175600	3375660	10000	10000	10000	10000	0
138	20231027	175500	3375660	10000	10000	10000	10000	0
139	20231027	175400	3375660	10000	10000	10000	10000	0
140	20231027	175300	3375660	10000	10000	10000	10000	0
141	20231027	175200	3375660	10000	10000	10000	10000	0
142	20231027	175100	3375660	10000	10000	10000	10000	0
143	20231027	175000	3375660	10000	10000	10000	10000	0
144	20231027	174900	3375660	10000	10000	10000	10000	0
145	20231027	174800	3375660	10000	10000	10000	10000	0
146	20231027	174700	3375660	10000	10000	10000	10000	0
147	20231027	174600	3375660	10000	10000	10000	10000	0
148	20231027	174500	3375660	10000	10000	10000	10000	0
149	20231027	174400	3375660	10000	10000	10000	10000	0
150	20231027	174300	3375660	10000	10000	10000	10000	0
151	20231027	174200	3375660	10000	10000	10000	10000	0
152	20231027	174100	3375660	10000	10000	10000	10000	34
153	20231027	174000	3375660	10000	10000	10000	10000	0
154	20231027	173900	3375660	10000	10000	10000	10000	0
155	20231027	173800	3375660	10000	10000	10000	10000	0
156	20231027	173700	3375660	10000	10000	10000	10000	0
157	20231027	173600	3375660	10000	10000	10000	10000	0
158	20231027	173500	3375660	10000	10000	10000	10000	0
159	20231027	173400	3375660	10000	10000	10000	10000	0
160	20231027	173300	3375660	10000	10000	10000	10000	0
161	20231027	173200	3375660	10000	10000	10000	10000	0
162	20231027	173100	3375660	10000	10000	10000	10000	0
163	20231027	173000	3375660	10000	10000	10000	10000	0
164	20231027	172900	3375660	10000	10000	10000	10000	0
165	20231027	172800	3375660	10000	10000	10000	10000	0
166	20231027	172700	3375660	10000	10000	10000	10000	0
167	20231027	172600	3375660	10000	10000	10000	10000	0
168	20231027	172500	3375660	10000	10000	10000	10000	0
169	20231027	172400	3375660	10000	10000	10000	10000	0
170	20231027	172300	3375660	10000	10000	10000	10000	0
171	20231027	172200	3375660	10000	10000	10000	10000	0
172	20231027	172100	3375660	10000	10000	10000	10000	0
173	20231027	172000	3375660	10000	10000	10000	10000	0
174	20231027	171900	3375660	10000	10000	10000	10000	0
175	20231027	171800	3375660	10000	10000	10000	10000	0
176	20231027	171700	3375660	10000	10000	10000	10000	0
177	20231027	171600	3375660	10000	10000	10000	10000	0
178	20231027	171500	3375660	10000	10000	10000	10000	0
179	20231027	171400	3375660	10000	10000	10000	10000	0
180	20231027	171300	3375660	10000	10000	10000	10000	0
181	20231027	171200	3375660	10000	10000	10000	10000	0
182	20231027	171100	3375660	10000	10000	10000	10000	34
183	20231027	171000	3375660	10000	10000	10000	10000	0
184	20231027	170900	3375660	10000	10000	10000	10000	0
185	20231027	170800	3375660	10000	10000	10000	10000	0
186	20231027	170700	3375660	10000	10000	10000	10000	0
187	20231027	170600	3375660	10000	10000	10000	10000	0
188	20231027	170500	3375660	10000	10000	10000	10000	0
189	20231027	170400	3375660	10000	10000	10000	10000	0
190	20231027	170300	3375660	10000	10000	10000	10000	0
191	20231027	170200	3375660	10000	10000	10000	10000	0
192	20231027	170100	3375660	10000	10000	10000	10000	0
193	20231027	170000	3375660	10000	10000	10000	10000	0
194	20231027	165900	3375660	10000	10000	10000	10000	0
195	20231027	165800	3375660	10000	10000	10000	10000	0
196	20231027	165700	3375660	10000	10000	10000	10000	0
197	20231027	165600	3375660	10000	10000	10000	10000	0
198	20231027	165500	3375660	10000	10000	10000	10000	0
199	20231027	165400	3375660	10000	10000	10000	10000	0
200	20231027	165300	3375660	10000	10000	10000	10000	0
201	20231027	165200	3375660	10000	10000	10000	10000	0
202	20231027	165100	3375660	10000	10000	10000	10000	0
203	20231027	165000	3375660	10000	10000	10000	10000	0
204	20231027	164900	3375660	10000	10000	10000	10000	0
205	20231027	164800	3375660	10000	10000	10000	10000	0
206	20231027	164700	3375660	10000	10000	10000	10000	0
207	20231027	164600	3375660	10000	10000	10000	10000	0
208	20231027	164500	3375660	10000	10000	10000	10000	0
209	20231027	164400	3375660	10000	10000	10000	10000	0
210	20231027	164300	3375660	10000	10000	10000	10000	0
211	20231027	164200	3375660	10000	10000	10000	10000	0
212	20231027	164100	3375660	10000	10000	10000	10000	34
213	20231027	164000	3375660	10000	10000	10000	10000	0
214	20231027	163900	3375660	10000	10000	10000	10000	0
215	20231027	163800	3375660	10000	10000	10000	10000	0
216	20231027	163700	3375660	10000	10000	10000	10000	0
217	20231027	163600	3375660	10000	10000	10000	10000	0
218	20231027	163500	3375660	10000	10000	10000	10000	0
219	20231027	163400	3375660	10000	10000	10000	10000	0
220	20231027	163300	3375660	10000	10000	10000	10000	0
221	20231027	163200	3375660	10000	10000	10000	10000	0
222	20231027	163100	3375660	10000	10000	10000	10000	0
223	20231027	163000	3375660	10000	10000	10000	10000	0
224	20231027	162900	3375660	10000	10000	10000	10000	0
225	20231027	162800	3375660	10000	10000	10000	10000	0
226	20231027	162700	3375660	10000	10000	10000	10000	0
227	20231027	162600	3375660	10000	10000	10000	10000	0
228	20231027	162500	3375660	10000	10000	10000	10000	0
229	20231027	162400	3375660	10000	10000	10000	10000	0
230	20231027	162300	3375660	10000	10000	10000	10000	0
231	20231027	162200	3375660	10000	10000	10000	10000	0
232	20231027	162100	3375660	10000	10000	10000	10000	0
233	20231027	162000	3375660	10000	10000	10000	10000	0
234	20231027	161900	3375660	10000	10000	10000	10000	0
235	20231027	161800	3375660	10000	10000	10000	10000	0
236	20231027	161700	3375660	10000	10000	10000	10000	0
237	20231027	161600	3375660	10000	10000	10000	10000	0
238	20231027	161500	3375660	10000	10000	10000	10000	0
239	20231027	161400	3375660	10000	10000	10000	10000	0
240	20231027	161300	3375660	10000	10000	10000	10000	0
241	20231027	161200	3375660	10000	10000	10000	10000	0
242	20231027	161100	3375660	10000	10000	10000	10000	34
243	20231027	161000	3375660	10000	10000	10000	10000	0
244	20231027	160900	3375660	10000	10000	10000	10000	0
245	20231027	160800	3375660	10000	10000	10000	10000	0
246	20231027	160700	3375660	10000	10000	10000	10000	0
247	20231027	160600	3375660	10000	10000	10000	10000	0
248	20231027	160500	3375660	10000	10000	10000	10000	0
249	20231027	160400	3375660	10000	10000	10000	10000	0
250	20231027	160300	3375660	10000	10000	10000	10000	0
251	20231027	160200	3375660	10000	10000	10000	10000	0
252	20231027	160100	3375660	10000	10000	10000	10000	0
253	20231027	160000	3375660	10000	10000	10000	10000	0
254	20231027	155900	3375660	10000	10000	10000	10000	0
255	20231027	155800	3375660	10000	10000	10000	10000	0
256	20231027	155700	3375660	10000	10000	10000	10000	0
257	20231027	155600	3375660	10000	10000	10000	10000	0
258	20231027	155500	3375660	10000	10000	10000	10000	0
259	20231027	155400	3375660	10000	10000	10000	10000	0
260	20231027	155300	3375660	10000	10000	10000	10000	0
261	20231027	155200	3375660	10000	10000	10000	10000	0
262	20231027	155100	3375660	10000	10000	10000	10000	0
263	20231027	155000	3375660	10000	10000	10000	10000	0
264	20231027	154900	3375660	10000	10000	10000	10000	0
265	20231027	154800	3375660	10000	10000	10000	10000	0
266	20231027	154700	3375660	10000	10000	10000	10000	0
267	20231027	154600	3375660	10000	10000	10000	10000	0
268	20231027	154500	3375660	10000	10000	10000	10000	0
269	20231027	154400	3375660	10000	10000	10000	10000	0
270	20231027	154300	3375660	10000	10000	10000	10000	0
271	20231027	154200	3375660	10000	10000	10000	10000	0
272	20231027	154100	3375660	10000	10000	10000	10000	34
273	20231027	154000	3375660	10000	10000	10000	10000	0
274	20231027	153900	3375660	10000	10000	10000	10000	0
275	20231027	153800	3375660	10000	10000	10000	10000	0
276	20231027	153700	3375660	10000	10000	10000	10000	0
277	20231027	153600	3375660	10000	10000	10000	10000	0
278	20231027	153500	3375660	10000	10000	10000	10000	0
279	20231027	153400	3375660	10000	10000	10000	10000	0
280	20231027	153300	3375660	10000	10000	10000	10000	0
281	20231027	153200	3375660	10000	10000	10000	10000	0
282	20231027	153100	3375660	10000	10000	10000	10000	0
283	20231027	153000	3375660	10000	10000	10000	10000	0
284	20231027	152900	3375660	10000	10000	10000	10000	0
285	20231027	152800	3375660	10000	10000	10000	10000	0
286	20231027	152700	3375660	10000	10000	10000	10000	0
287	20231027	152600	3375660	10000	10000	10000	10000	0
288	20231027	152500	3375660	10000	10000	10000	10000	0
289	20231027	152400	3375660	10000	10000	10000	10000	0
290	20231027	152300	3375660	10000	10000	10000	10000	0
291	20231027	152200	3375660	10000	10000	10000	10000	0
292	20231027	152100	3375660	10000	10000	10000	10000	0
293	20231027	152000	3375660	10000	10000	10000	10000	0
294	20231027	151900	3375660	10000	10000	10000	10000	0
295	20231027	151800	3375660	10000	10000	10000	10000	0
296	20231027	151700	3375660	10000	10000	10000	10000	0
297	20231027	151600	3375660	10000	10000	10000	10000	0
298	20231027	151500	3375660	10000	10000	10000	10000	0
299	20231027	151400	3375660	10000	10000	10000	10000	0
300	20231027	151300	3375660	10000	10000	10000	10000	0
301	20231027	151200	3375660	10000	10000	10000	10000	0
302	20231027	151100	3375660	10000	10000	10000	10000	0
303	20231027	151000	3375660	10000	10000	10000	10000	0
304	20231027	150900	3375660	10000	10000	10000	10000	0
305	20231027	150800	3375660	10000	10000	10000	10000	0
306	20231027	150700	3375660	10000	10000	10000	10000	0
307	20231027	150600	3375660	10000	10000	10000	10000	0
308	20231027	150500	3375660	10000	10000	10000	10000	0
309	20231027	150400	3375660	10000	10000	10000	10000	0
310	20231027	150300	3375660	10000	10000	10000	10000	0
311	20231027	150200	3375660	10000	10000	10000	10000	0
312	20231027	150100	3375660	10000	10000	10000	10000	0
313	20231027	150000	3375660	10000	10000	10000	10000	0
314	20231027	145900	3375660	10000	10000	10000	10000	0
315	20231027	145800	3375660	10000	10000	10000	10000	0
316	20231027	145700	3375660	10000	10000	10000	10000	0
317	20231027	145600	3375660	10000	10000	10000	10000	0
318	20231027	145500	3375660	10000	10000	10000	10000	0
319	20231027	145400	3375660	10000	10000	10000	10000	0
320	20231027	145300	3375660	10000	10000	10000	10000	0
321	20231027	145200	3375660	10000	10000	10000	10000	0
322	20231027	145100	3375660	10000	10000	10000	10000	0
323	20231027	145000	3375660	10000	10000	10000	10000	0
324	20231027	144900	3375660	10000	10000	10000	10000	0
325	20231027	144800	3375660	10000	10000	10000	10000	0
326	20231027	144700	3375660	10000	10000	10000	10000	0
327	20231027	144600	3375660	10000	10000	10000	10000	0
328	20231027	144500	3375660	10000	10000	10000	10000	0
329	20231027	144400	3375660	10000	10000	10000	10000	0
330	20231027	144300	3375660	10000	10000	10000	10000	0
331	20231027	144200	3375660	10000	10000	10000	10000	0
332	20231027	144100	3375660	10000	10000	10000	10000	0
333	20231027	144000	3375660	10000	10000	10000	10000	0
334	20231027	143900	3375660	10000	10000	10000	10000	0
335	20231027	143800	3375660	10000	10000	10000	10000	0
336	20231027	143700	3375660	10000	10000	10000	10000	0
337	20231027	143600	3375660	10000	10000	10000	10000	0
338	20231027	143500	3375660	10000	10000	10000	10000	0
339	20231027	143400	3375660	10000	10000	10000	10000	0
340	20231027	143300	3375660	10000	10000	10000	10000	0
341	20231027	143200	3375660	10000	10000	10000	10000	0
342	20231027	143100	3375660	10000	10000	10000	10000	0
343	20231027	143000	3375660	10000	10000	10000	10000	0
344	20231027	142900	3375660	10000	10000	10000	10000	0
345	20231027	142800	3375660	10000	10000	10000	10000	0
346	20231027	142700	3375660	10000	10000	10000	10000	0
347	20231027	142600	3375660	10000	10000	10000	10000	0
348	20231027	142500	3375660	10000	10000	10000	10000	0
349	20231027	142400	3375660	10000	10000	10000	10000	0
350	20231027	142300	3375660	10000	10000	10000	10000	0
351	20231027	142200	3375660	10000	10000	10000	10000	0
352	20231027	142100	3375660	10000	10000	10000	10000	0
353	20231027	142000	3375660	10000	10000	10000	10000	0
354	20231027	141900	3375660	10000	10000	10000	10000	0
355	20231027	141800	3375660	10000	10000	10000	10000	0
356	20231027	141700	3375660	10000	10000	10000	10000	0
357	20231027	141600	3375660	10000	10000	10000	10000	0
358	20231027	141500	3375660	10000	10000	10000	10000	0
359	20231027	141400	3375660	10000	10000	10000	10000	0
360	20231027	141300	3375660	10000	10000	10000	10000	0
361	20231027	141200	3375660	10000	10000	10000	10000	0
362	20231027	141100	3375660	10000	10000	10000	10000	0
363	20231027	141000	3375660	10000	10000	10000	10000	0
364	20231027	140900	3375660	10000	10000	10000	10000	0
365	20231027	140800	3375660	10000	10000	10000	10000	0
366	20231027	140700	3375660	10000	10000	10000	10000	0
367	20231027	140600	3375660	10000	10000	10000	10000	0
368	20231027	140500	3375660	10000	10000	10000	10000	0
369	20231027	140400	3375660	10000	10000	10000	10000	0
370	20231027	140300	3375660	10000	10000	10000	10000	0
371	20231027	140200	3375660	10000	10000	10000	10000	0
372	20231027	140100	3375660	10000	10000	10000	10000	0
373	20231027	140000	3375660	10000	10000	10000	10000	34
374	20231027	135900	3035660	10000	10000	10000	10000	0
375	20231027	135800	3035660	10000	10000	10000	10000	0
376	20231027	135700	3035660	10000	10000	10000	10000	10
377	20231027	135600	2935660	10000	10000	10000	10000	0
378	20231027	135500	2935660	10000	10000	10000	10000	0
379	20231027	135400	2935660	10000	10000	10000	10000	0
380	20231027	135300	2935660	10000	10000	10000	10000	0
381	20231027	135200	2935660	10000	10000	10000	10000	0
382	20231027	135100	2935660	10000	10000	10000	10000	0
383	20231027	135000	2935660	10000	10000	10000	10000	0
384	20231027	134900	2935660	10000	10000	10000	10000	0
385	20231027	134800	2935660	10000	10000	10000	10000	0
386	20231027	134700	2935660	10000	10000	10000	10000	0
387	20231027	134600	2935660	10000	10000	10000	10000	0
388	20231027	134500	2935660	10000	10000	10000	10000	0
389	20231027	134400	2935660	10000	10000	10000	10000	0
390	20231027	134300	2935660	10000	10000	10000	10000	0
391	20231027	134200	2935660	10000	10000	10000	10000	0
392	20231027	134100	2935660	10000	10000	10000	10000	0
393	20231027	134000	2935660	10000	10000	10000	10000	0
394	20231027	133900	2935660	10000	10000	10000	10000	0
395	20231027	133800	2935660	10000	10000	10000	10000	0
396	20231027	133700	2935660	10000	10000	10000	10000	0
397	20231027	133600	2935660	10000	10000	10000	10000	0
398	20231027	133500	2935660	10000	10000	10000	10000	0
399	20231027	133400	2935660	10000	10000	10000	10000	0
400	20231027	133300	2935660	10000	10000	10000	10000	0
401	20231027	133200	2935660	10000	10000	10000	10000	0
402	20231027	133100	2935660	10000	10000	10000	10000	0
403	20231027	133000	2935660	10000	10000	10000	10000	0
404	20231027	132900	2935660	10000	10000	10000	10000	0
405	20231027	132800	2935660	10000	10000	10000	10000	0
406	20231027	132700	2935660	10000	10000	10000	10000	3
407	20231027	132600	2905660	10000	10000	10000	10000	0
408	20231027	132500	2905660	10000	10000	10000	10000	0
409	20231027	132400	2905660	10000	10000	10000	10000	0
410	20231027	132300	2905660	10000	10000	10000	10000	0
411	20231027	132200	2905660	10000	10000	10000	10000	0
412	20231027	132100	2905660	10000	10000	10000	10000	0
413	20231027	132000	2905660	10000	10000	10000	10000	0
414	20231027	131900	2905660	10000	10000	10000	10000	0
415	20231027	131800	2905660	10000	9800	10000	9800	53
416	20231027	131700	2378230	9790	9790	9790	9790	0
417	20231027	131600	2378230	9790	9790	9790	9790	0
418	20231027	131500	2378230	9790	9790	9790	9790	0
419	20231027	131400	2378230	9790	9790	9790	9790	0
420	20231027	131300	2378230	9790	9790	9790	9790	0
421	20231027	131200	2378230	9790	9790	9790	9790	0
422	20231027	131100	2378230	9790	9790	9790	9790	0
423	20231027	131000	2378230	9790	9790	9790	9790	0
424	20231027	130900	2378230	9790	9790	9790	9790	0
425	20231027	130800	2378230	9790	9790	9790	9790	0
426	20231027	130700	2378230	9790	9790	9790	9790	36
427	20231027	130600	2025790	9600	9600	9600	9600	210
428	20231027	130500	9790	9790	9790	9790	9790	0
429	20231027	130400	9790	9790	9790	9790	9790	0
430	20231027	130300	9790	9790	9790	9790	9790	0
431	20231027	130200	9790	9790	9790	9790	9790	0
432	20231027	130100	9790	9790	9790	9790	9790	0
433	20231027	130000	9790	9790	9790	9790	9790	0
434	20231027	125900	9790	9790	9790	9790	9790	0
435	20231027	125800	9790	9790	9790	9790	9790	0
436	20231027	125700	9790	9790	9790	9790	9790	0
437	20231027	125600	9790	9790	9790	9790	9790	0
438	20231027	125500	9790	9790	9790	9790	9790	0
439	20231027	125400	9790	9790	9790	9790	9790	0
440	20231027	125300	9790	9790	9790	9790	9790	0
441	20231027	125200	9790	9790	9790	9790	9790	0
442	20231027	125100	9790	9790	9790	9790	9790	0
443	20231027	125000	9790	9790	9790	9790	9790	0
444	20231027	124900	9790	9790	9790	9790	9790	0
445	20231027	124800	9790	9790	9790	9790	9790	0
446	20231027	124700	9790	9790	9790	9790	9790	0
447	20231027	124600	9790	9790	9790	9790	9790	0
448	20231027	124500	9790	9790	9790	9790	9790	0
449	20231027	124400	9790	9790	9790	9790	9790	0
450	20231027	124300	9790	9790	9790	9790	9790	0
451	20231027	124200	9790	9790	9790	9790	9790	0
452	20231027	124100	9790	9790	9790	9790	9790	0
453	20231027	124000	9790	9790	9790	9790	9790	0
454	20231027	123900	9790	9790	9790	9790	9790	0
455	20231027	123800	9790	9790	9790	9790	9790	0
456	20231027	123700	9790	9790	9790	9790	9790	0
457	20231027	123600	9790	9790	9790	9790	9790	0
458	20231027	123500	9790	9790	9790	9790	9790	0
459	20231027	123400	9790	9790	9790	9790	9790	0
460	20231027	123300	9790	9790	9790	9790	9790	0
461	20231027	123200	9790	9790	9790	9790	9790	0
462	20231027	123100	9790	9790	9790	9790	9790	0
463	20231027	123000	9790	9790	9790	9790	9790	0
464	20231027	122900	9790	9790	9790	9790	9790	0
465	20231027	122800	9790	9790	9790	9790	9790	0
466	20231027	122700	9790	9790	9790	9790	9790	0
467	20231027	122600	9790	9790	9790	9790	9790	0
468	20231027	122500	9790	9790	9790	9790	9790	0
469	20231027	122400	9790	9790	9790	9790	9790	0
470	20231027	122300	9790	9790	9790	9790	9790	0
471	20231027	122200	9790	9790	9790	9790	9790	0
472	20231027	122100	9790	9790	9790	9790	9790	0
473	20231027	122000	9790	9790	9790	9790	9790	0
474	20231027	121900	9790	9790	9790	9790	9790	0
475	20231027	121800	9790	9790	9790	9790	9790	0
476	20231027	121700	9790	9790	9790	9790	9790	0
477	20231027	121600	9790	9790	9790	9790	9790	0
478	20231027	121500	9790	9790	9790	9790	9790	0
479	20231027	121400	9790	9790	9790	9790	9790	0
480	20231027	121300	9790	9790	9790	9790	9790	0
481	20231027	121200	9790	9790	9790	9790	9790	0
482	20231027	121100	9790	9790	9790	9790	9790	0
483	20231027	121000	9790	9790	9790	9790	9790	0
484	20231027	120900	9790	9790	9790	9790	9790	0
485	20231027	120800	9790	9790	9790	9790	9790	0
486	20231027	120700	9790	9790	9790	9790	9790	0
487	20231027	120600	9790	9790	9790	9790	9790	0
488	20231027	120500	9790	9790	9790	9790	9790	0
489	20231027	120400	9790	9790	9790	9790	9790	0
490	20231027	120300	9790	9790	9790	9790	9790	0
491	20231027	120200	9790	9790	9790	9790	9790	0
492	20231027	120100	9790	9790	9790	9790	9790	0
493	20231027	120000	9790	9790	9790	9790	9790	0
494	20231027	115900	9790	9790	9790	9790	9790	0
495	20231027	115800	9790	9790	9790	9790	9790	0
496	20231027	115700	9790	9790	9790	9790	9790	0
497	20231027	115600	9790	9790	9790	9790	9790	0
498	20231027	115500	9790	9790	9790	9790	9790	0
499	20231027	115400	9790	9790	9790	9790	9790	0
500	20231027	115300	9790	9790	9790	9790	9790	0
501	20231027	115200	9790	9790	9790	9790	9790	0
502	20231027	115100	9790	9790	9790	9790	9790	0
503	20231027	115000	9790	9790	9790	9790	9790	0
504	20231027	114900	9790	9790	9790	9790	9790	0
505	20231027	114800	9790	9790	9790	9790	9790	0
506	20231027	114700	9790	9790	9790	9790	9790	0
507	20231027	114600	9790	9790	9790	9790	9790	0
508	20231027	114500	9790	9790	9790	9790	9790	0
509	20231027	114400	9790	9790	9790	9790	9790	0
510	20231027	114300	9790	9790	9790	9790	9790	0
511	20231027	114200	9790	9790	9790	9790	9790	0
512	20231027	114100	9790	9790	9790	9790	9790	0
513	20231027	114000	9790	9790	9790	9790	9790	0
514	20231027	113900	9790	9790	9790	9790	9790	0
515	20231027	113800	9790	9790	9790	9790	9790	0
516	20231027	113700	9790	9790	9790	9790	9790	0
517	20231027	113600	9790	9790	9790	9790	9790	0
518	20231027	113500	9790	9790	9790	9790	9790	0
519	20231027	113400	9790	9790	9790	9790	9790	0
520	20231027	113300	9790	9790	9790	9790	9790	0
521	20231027	113200	9790	9790	9790	9790	9790	0
522	20231027	113100	9790	9790	9790	9790	9790	0
523	20231027	113000	9790	9790	9790	9790	9790	0
524	20231027	112900	9790	9790	9790	9790	9790	0
525	20231027	112800	9790	9790	9790	9790	9790	0
526	20231027	112700	9790	9790	9790	9790	9790	0
527	20231027	112600	9790	9790	9790	9790	9790	0
528	20231027	112500	9790	9790	9790	9790	9790	0
529	20231027	112400	9790	9790	9790	9790	9790	0
530	20231027	112300	9790	9790	9790	9790	9790	0
531	20231027	112200	9790	9790	9790	9790	9790	0
532	20231027	112100	9790	9790	9790	9790	9790	0
533	20231027	112000	9790	9790	9790	9790	9790	0
534	20231027	111900	9790	9790	9790	9790	9790	0
535	20231027	111800	9790	9790	9790	9790	9790	0
536	20231027	111700	9790	9790	9790	9790	9790	0
537	20231027	111600	9790	9790	9790	9790	9790	0
538	20231027	111500	9790	9790	9790	9790	9790	0
539	20231027	111400	9790	9790	9790	9790	9790	0
540	20231027	111300	9790	9790	9790	9790	9790	0
541	20231027	111200	9790	9790	9790	9790	9790	0
542	20231027	111100	9790	9790	9790	9790	9790	0
543	20231027	111000	9790	9790	9790	9790	9790	0
544	20231027	110900	9790	9790	9790	9790	9790	0
545	20231027	110800	9790	9790	9790	9790	9790	0
546	20231027	110700	9790	9790	9790	9790	9790	0
547	20231027	110600	9790	9790	9790	9790	9790	0
548	20231027	110500	9790	9790	9790	9790	9790	0
549	20231027	110400	9790	9790	9790	9790	9790	0
550	20231027	110300	9790	9790	9790	9790	9790	0
551	20231027	110200	9790	9790	9790	9790	9790	0
552	20231027	110100	9790	9790	9790	9790	9790	0
553	20231027	110000	9790	9790	9790	9790	9790	0
554	20231027	105900	9790	9790	9790	9790	9790	0
555	20231027	105800	9790	9790	9790	9790	9790	0
556	20231027	105700	9790	9790	9790	9790	9790	0
557	20231027	105600	9790	9790	9790	9790	9790	0
558	20231027	105500	9790	9790	9790	9790	9790	0
559	20231027	105400	9790	9790	9790	9790	9790	0
560	20231027	105300	9790	9790	9790	9790	9790	0
561	20231027	105200	9790	9790	9790	9790	9790	0
562	20231027	105100	9790	9790	9790	9790	9790	0
563	20231027	105000	9790	9790	9790	9790	9790	0
564	20231027	104900	9790	9790	9790	9790	9790	0
565	20231027	104800	9790	9790	9790	9790	9790	0
566	20231027	104700	9790	9790	9790	9790	9790	0
567	20231027	104600	9790	9790	9790	9790	9790	0
568	20231027	104500	9790	9790	9790	9790	9790	0
569	20231027	104400	9790	9790	9790	9790	9790	1
570	20231027	104300	0	9800	9800	9800	9800	0
571	20231027	104200	0	9800	9800	9800	9800	0
572	20231027	104100	0	9800	9800	9800	9800	0
573	20231027	104000	0	9800	9800	9800	9800	0
574	20231027	103900	0	9800	9800	9800	9800	0
575	20231027	103800	0	9800	9800	9800	9800	0
576	20231027	103700	0	9800	9800	9800	9800	0
577	20231027	103600	0	9800	9800	9800	9800	0
578	20231027	103500	0	9800	9800	9800	9800	0
579	20231027	103400	0	9800	9800	9800	9800	0
580	20231027	103300	0	9800	9800	9800	9800	0
581	20231027	103200	0	9800	9800	9800	9800	0
582	20231027	103100	0	9800	9800	9800	9800	0
583	20231027	103000	0	9800	9800	9800	9800	0
584	20231027	102900	0	9800	9800	9800	9800	0
585	20231027	102800	0	9800	9800	9800	9800	0
586	20231027	102700	0	9800	9800	9800	9800	0
587	20231027	102600	0	9800	9800	9800	9800	0
588	20231027	102500	0	9800	9800	9800	9800	0
589	20231027	102400	0	9800	9800	9800	9800	0
590	20231027	102300	0	9800	9800	9800	9800	0
591	20231027	102200	0	9800	9800	9800	9800	0
592	20231027	102100	0	9800	9800	9800	9800	0
593	20231027	102000	0	9800	9800	9800	9800	0
594	20231027	101900	0	9800	9800	9800	9800	0
595	20231027	101800	0	9800	9800	9800	9800	0
596	20231027	101700	0	9800	9800	9800	9800	0
597	20231027	101600	0	9800	9800	9800	9800	0
598	20231027	101500	0	9800	9800	9800	9800	0
599	20231027	101400	0	9800	9800	9800	9800	0
600	20231027	101300	0	9800	9800	9800	9800	0
601	20231027	101200	0	9800	9800	9800	9800	0
602	20231027	101100	0	9800	9800	9800	9800	0
603	20231027	101000	0	9800	9800	9800	9800	0
604	20231027	100900	0	9800	9800	9800	9800	0
605	20231027	100800	0	9800	9800	9800	9800	0
606	20231027	100700	0	9800	9800	9800	9800	0
607	20231027	100600	0	9800	9800	9800	9800	0
608	20231027	100500	0	9800	9800	9800	9800	0
609	20231027	100400	0	9800	9800	9800	9800	0
610	20231027	100300	0	9800	9800	9800	9800	0
611	20231027	100200	0	9800	9800	9800	9800	0
612	20231027	100100	0	9800	9800	9800	9800	0
613	20231027	100000	0	9800	9800	9800	9800	0
614	20231027	095900	0	9800	9800	9800	9800	0
615	20231027	095800	0	9800	9800	9800	9800	0
616	20231027	095700	0	9800	9800	9800	9800	0
617	20231027	095600	0	9800	9800	9800	9800	0
618	20231027	095500	0	9800	9800	9800	9800	0
619	20231027	095400	0	9800	9800	9800	9800	0
620	20231027	095300	0	9800	9800	9800	9800	0
621	20231027	095200	0	9800	9800	9800	9800	0
622	20231027	095100	0	9800	9800	9800	9800	0
623	20231027	095000	0	9800	9800	9800	9800	0
624	20231027	094900	0	9800	9800	9800	9800	0
625	20231027	094800	0	9800	9800	9800	9800	0
626	20231027	094700	0	9800	9800	9800	9800	0
627	20231027	094600	0	9800	9800	9800	9800	0
628	20231027	094500	0	9800	9800	9800	9800	0
629	20231027	094400	0	9800	9800	9800	9800	0
630	20231027	094300	0	9800	9800	9800	9800	0
631	20231027	094200	0	9800	9800	9800	9800	0
632	20231027	094100	0	9800	9800	9800	9800	0
633	20231027	094000	0	9800	9800	9800	9800	0
634	20231027	093900	0	9800	9800	9800	9800	0
635	20231027	093800	0	9800	9800	9800	9800	0
636	20231027	093700	0	9800	9800	9800	9800	0
637	20231027	093600	0	9800	9800	9800	9800	0
638	20231027	093500	0	9800	9800	9800	9800	0
639	20231027	093400	0	9800	9800	9800	9800	0
640	20231027	093300	0	9800	9800	9800	9800	0
641	20231027	093200	0	9800	9800	9800	9800	0
642	20231027	093100	0	9800	9800	9800	9800	0
643	20231027	093000	0	9800	9800	9800	9800	0
644	20231027	092900	0	9800	9800	9800	9800	0
645	20231027	092800	0	9800	9800	9800	9800	0
646	20231027	092700	0	9800	9800	9800	9800	0
647	20231027	092600	0	9800	9800	9800	9800	0
648	20231027	092500	0	9800	9800	9800	9800	0
649	20231027	092400	0	9800	9800	9800	9800	0
650	20231027	092300	0	9800	9800	9800	9800	0
651	20231027	092200	0	9800	9800	9800	9800	0
652	20231027	092100	0	9800	9800	9800	9800	0
653	20231027	092000	0	9800	9800	9800	9800	0
654	20231027	091900	0	9800	9800	9800	9800	0
655	20231027	091800	0	9800	9800	9800	9800	0
656	20231027	091700	0	9800	9800	9800	9800	0
657	20231027	091600	0	9800	9800	9800	9800	0
658	20231027	091500	0	9800	9800	9800	9800	0
659	20231027	091400	0	9800	9800	9800	9800	0
660	20231027	091300	0	9800	9800	9800	9800	0
661	20231027	091200	0	9800	9800	9800	9800	0
662	20231027	091100	0	9800	9800	9800	9800	0
663	20231027	091000	0	9800	9800	9800	9800	0
664	20231027	090900	0	9800	9800	9800	9800	0
665	20231027	090800	0	9800	9800	9800	9800	0
666	20231027	090700	0	9800	9800	9800	9800	0
667	20231027	090600	0	9800	9800	9800	9800	0
668	20231027	090500	0	9800	9800	9800	9800	0
669	20231027	090400	0	9800	9800	9800	9800	0
670	20231027	090300	0	9800	9800	9800	9800	0
671	20231027	090200	0	9800	9800	9800	9800	0
672	20231027	090100	0	9800	9800	9800	9800	0
673	20231027	090000	0	9800	9800	9800	9800	0