KissMeData/199820/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201600	124092920	10010	10010	10010	10010	143
3	20231010	201500	124092920	10010	10010	10010	10010	0
4	20231010	201400	124092920	10010	10010	10010	10010	0
5	20231010	201300	124092920	10010	10010	10010	10010	0
6	20231010	201200	124092920	10010	10010	10010	10010	0
7	20231010	201100	124092920	10010	10010	10010	10010	0
8	20231010	201000	124092920	10010	10010	10010	10010	0
9	20231010	200900	124092920	10010	10010	10010	10010	0
10	20231010	200800	124092920	10010	10010	10010	10010	0
11	20231010	200700	124092920	10010	10010	10010	10010	0
12	20231010	200600	124092920	10010	10010	10010	10010	0
13	20231010	200500	124092920	10010	10010	10010	10010	0
14	20231010	200400	124092920	10010	10010	10010	10010	0
15	20231010	200300	124092920	10010	10010	10010	10010	0
16	20231010	200200	124092920	10010	10010	10010	10010	0
17	20231010	200100	124092920	10010	10010	10010	10010	0
18	20231010	200000	124092920	10010	10010	10010	10010	0
19	20231010	195900	124092920	10010	10010	10010	10010	0
20	20231010	195800	124092920	10010	10010	10010	10010	0
21	20231010	195700	124092920	10010	10010	10010	10010	0
22	20231010	195600	124092920	10010	10010	10010	10010	0
23	20231010	195500	124092920	10010	10010	10010	10010	0
24	20231010	195400	124092920	10010	10010	10010	10010	0
25	20231010	195300	124092920	10010	10010	10010	10010	0
26	20231010	195200	124092920	10010	10010	10010	10010	0
27	20231010	195100	124092920	10010	10010	10010	10010	0
28	20231010	195000	124092920	10010	10010	10010	10010	0
29	20231010	194900	124092920	10010	10010	10010	10010	0
30	20231010	194800	124092920	10010	10010	10010	10010	0
31	20231010	194700	124092920	10010	10010	10010	10010	0
32	20231010	194600	124092920	10010	10010	10010	10010	143
33	20231010	194500	124092920	10010	10010	10010	10010	0
34	20231010	194400	124092920	10010	10010	10010	10010	0
35	20231010	194300	124092920	10010	10010	10010	10010	0
36	20231010	194200	124092920	10010	10010	10010	10010	0
37	20231010	194100	124092920	10010	10010	10010	10010	0
38	20231010	194000	124092920	10010	10010	10010	10010	0
39	20231010	193900	124092920	10010	10010	10010	10010	0
40	20231010	193800	124092920	10010	10010	10010	10010	0
41	20231010	193700	124092920	10010	10010	10010	10010	0
42	20231010	193600	124092920	10010	10010	10010	10010	0
43	20231010	193500	124092920	10010	10010	10010	10010	0
44	20231010	193400	124092920	10010	10010	10010	10010	0
45	20231010	193300	124092920	10010	10010	10010	10010	0
46	20231010	193200	124092920	10010	10010	10010	10010	0
47	20231010	193100	124092920	10010	10010	10010	10010	0
48	20231010	193000	124092920	10010	10010	10010	10010	0
49	20231010	192900	124092920	10010	10010	10010	10010	0
50	20231010	192800	124092920	10010	10010	10010	10010	0
51	20231010	192700	124092920	10010	10010	10010	10010	0
52	20231010	192600	124092920	10010	10010	10010	10010	0
53	20231010	192500	124092920	10010	10010	10010	10010	0
54	20231010	192400	124092920	10010	10010	10010	10010	0
55	20231010	192300	124092920	10010	10010	10010	10010	0
56	20231010	192200	124092920	10010	10010	10010	10010	0
57	20231010	192100	124092920	10010	10010	10010	10010	0
58	20231010	192000	124092920	10010	10010	10010	10010	0
59	20231010	191900	124092920	10010	10010	10010	10010	0
60	20231010	191800	124092920	10010	10010	10010	10010	0
61	20231010	191700	124092920	10010	10010	10010	10010	0
62	20231010	191600	124092920	10010	10010	10010	10010	143
63	20231010	191500	124092920	10010	10010	10010	10010	0
64	20231010	191400	124092920	10010	10010	10010	10010	0
65	20231010	191300	124092920	10010	10010	10010	10010	0
66	20231010	191200	124092920	10010	10010	10010	10010	0
67	20231010	191100	124092920	10010	10010	10010	10010	0
68	20231010	191000	124092920	10010	10010	10010	10010	0
69	20231010	190900	124092920	10010	10010	10010	10010	0
70	20231010	190800	124092920	10010	10010	10010	10010	0
71	20231010	190700	124092920	10010	10010	10010	10010	0
72	20231010	190600	124092920	10010	10010	10010	10010	0
73	20231010	190500	124092920	10010	10010	10010	10010	0
74	20231010	190400	124092920	10010	10010	10010	10010	0
75	20231010	190300	124092920	10010	10010	10010	10010	0
76	20231010	190200	124092920	10010	10010	10010	10010	0
77	20231010	190100	124092920	10010	10010	10010	10010	0
78	20231010	190000	124092920	10010	10010	10010	10010	0
79	20231010	185900	124092920	10010	10010	10010	10010	0
80	20231010	185800	124092920	10010	10010	10010	10010	0
81	20231010	185700	124092920	10010	10010	10010	10010	0
82	20231010	185600	124092920	10010	10010	10010	10010	0
83	20231010	185500	124092920	10010	10010	10010	10010	0
84	20231010	185400	124092920	10010	10010	10010	10010	0
85	20231010	185300	124092920	10010	10010	10010	10010	0
86	20231010	185200	124092920	10010	10010	10010	10010	0
87	20231010	185100	124092920	10010	10010	10010	10010	0
88	20231010	185000	124092920	10010	10010	10010	10010	0
89	20231010	184900	124092920	10010	10010	10010	10010	0
90	20231010	184800	124092920	10010	10010	10010	10010	0
91	20231010	184700	124092920	10010	10010	10010	10010	0
92	20231010	184600	124092920	10010	10010	10010	10010	143
93	20231010	184500	124092920	10010	10010	10010	10010	0
94	20231010	184400	124092920	10010	10010	10010	10010	0
95	20231010	184300	124092920	10010	10010	10010	10010	0
96	20231010	184200	124092920	10010	10010	10010	10010	0
97	20231010	184100	124092920	10010	10010	10010	10010	0
98	20231010	184000	124092920	10010	10010	10010	10010	0
99	20231010	183900	124092920	10010	10010	10010	10010	0
100	20231010	183800	124092920	10010	10010	10010	10010	0
101	20231010	183700	124092920	10010	10010	10010	10010	0
102	20231010	183600	124092920	10010	10010	10010	10010	0
103	20231010	183500	124092920	10010	10010	10010	10010	0
104	20231010	183400	124092920	10010	10010	10010	10010	0
105	20231010	183300	124092920	10010	10010	10010	10010	0
106	20231010	183200	124092920	10010	10010	10010	10010	0
107	20231010	183100	124092920	10010	10010	10010	10010	0
108	20231010	183000	124092920	10010	10010	10010	10010	0
109	20231010	182900	124092920	10010	10010	10010	10010	0
110	20231010	182800	124092920	10010	10010	10010	10010	0
111	20231010	182700	124092920	10010	10010	10010	10010	0
112	20231010	182600	124092920	10010	10010	10010	10010	0
113	20231010	182500	124092920	10010	10010	10010	10010	0
114	20231010	182400	124092920	10010	10010	10010	10010	0
115	20231010	182300	124092920	10010	10010	10010	10010	0
116	20231010	182200	124092920	10010	10010	10010	10010	0
117	20231010	182100	124092920	10010	10010	10010	10010	0
118	20231010	182000	124092920	10010	10010	10010	10010	0
119	20231010	181900	124092920	10010	10010	10010	10010	0
120	20231010	181800	124092920	10010	10010	10010	10010	0
121	20231010	181700	124092920	10010	10010	10010	10010	0
122	20231010	181600	124092920	10010	10010	10010	10010	143
123	20231010	181500	124092920	10010	10010	10010	10010	0
124	20231010	181400	124092920	10010	10010	10010	10010	0
125	20231010	181300	124092920	10010	10010	10010	10010	0
126	20231010	181200	124092920	10010	10010	10010	10010	0
127	20231010	181100	124092920	10010	10010	10010	10010	0
128	20231010	181000	124092920	10010	10010	10010	10010	0
129	20231010	180900	124092920	10010	10010	10010	10010	0
130	20231010	180800	124092920	10010	10010	10010	10010	0
131	20231010	180700	124092920	10010	10010	10010	10010	0
132	20231010	180600	124092920	10010	10010	10010	10010	0
133	20231010	180500	124092920	10010	10010	10010	10010	0
134	20231010	180400	124092920	10010	10010	10010	10010	0
135	20231010	180300	124092920	10010	10010	10010	10010	0
136	20231010	180200	124092920	10010	10010	10010	10010	0
137	20231010	180100	124092920	10010	10010	10010	10010	0
138	20231010	180000	124092920	10010	10010	10010	10010	0
139	20231010	175900	124092920	10010	10010	10010	10010	0
140	20231010	175800	124092920	10010	10010	10010	10010	0
141	20231010	175700	124092920	10010	10010	10010	10010	0
142	20231010	175600	124092920	10010	10010	10010	10010	0
143	20231010	175500	124092920	10010	10010	10010	10010	0
144	20231010	175400	124092920	10010	10010	10010	10010	0
145	20231010	175300	124092920	10010	10010	10010	10010	0
146	20231010	175200	124092920	10010	10010	10010	10010	0
147	20231010	175100	124092920	10010	10010	10010	10010	0
148	20231010	175000	124092920	10010	10010	10010	10010	0
149	20231010	174900	124092920	10010	10010	10010	10010	0
150	20231010	174800	124092920	10010	10010	10010	10010	0
151	20231010	174700	124092920	10010	10010	10010	10010	0
152	20231010	174600	124092920	10010	10010	10010	10010	143
153	20231010	174500	124092920	10010	10010	10010	10010	0
154	20231010	174400	124092920	10010	10010	10010	10010	0
155	20231010	174300	124092920	10010	10010	10010	10010	0
156	20231010	174200	124092920	10010	10010	10010	10010	0
157	20231010	174100	124092920	10010	10010	10010	10010	0
158	20231010	174000	124092920	10010	10010	10010	10010	0
159	20231010	173900	124092920	10010	10010	10010	10010	0
160	20231010	173800	124092920	10010	10010	10010	10010	0
161	20231010	173700	124092920	10010	10010	10010	10010	0
162	20231010	173600	124092920	10010	10010	10010	10010	0
163	20231010	173500	124092920	10010	10010	10010	10010	0
164	20231010	173400	124092920	10010	10010	10010	10010	0
165	20231010	173300	124092920	10010	10010	10010	10010	0
166	20231010	173200	124092920	10010	10010	10010	10010	0
167	20231010	173100	124092920	10010	10010	10010	10010	0
168	20231010	173000	124092920	10010	10010	10010	10010	0
169	20231010	172900	124092920	10010	10010	10010	10010	0
170	20231010	172800	124092920	10010	10010	10010	10010	0
171	20231010	172700	124092920	10010	10010	10010	10010	0
172	20231010	172600	124092920	10010	10010	10010	10010	0
173	20231010	172500	124092920	10010	10010	10010	10010	0
174	20231010	172400	124092920	10010	10010	10010	10010	0
175	20231010	172300	124092920	10010	10010	10010	10010	0
176	20231010	172200	124092920	10010	10010	10010	10010	0
177	20231010	172100	124092920	10010	10010	10010	10010	0
178	20231010	172000	124092920	10010	10010	10010	10010	0
179	20231010	171900	124092920	10010	10010	10010	10010	0
180	20231010	171800	124092920	10010	10010	10010	10010	0
181	20231010	171700	124092920	10010	10010	10010	10010	0
182	20231010	171600	124092920	10010	10010	10010	10010	143
183	20231010	171500	124092920	10010	10010	10010	10010	0
184	20231010	171400	124092920	10010	10010	10010	10010	0
185	20231010	171300	124092920	10010	10010	10010	10010	0
186	20231010	171200	124092920	10010	10010	10010	10010	0
187	20231010	171100	124092920	10010	10010	10010	10010	0
188	20231010	171000	124092920	10010	10010	10010	10010	0
189	20231010	170900	124092920	10010	10010	10010	10010	0
190	20231010	170800	124092920	10010	10010	10010	10010	0
191	20231010	170700	124092920	10010	10010	10010	10010	0
192	20231010	170600	124092920	10010	10010	10010	10010	0
193	20231010	170500	124092920	10010	10010	10010	10010	0
194	20231010	170400	124092920	10010	10010	10010	10010	0
195	20231010	170300	124092920	10010	10010	10010	10010	0
196	20231010	170200	124092920	10010	10010	10010	10010	0
197	20231010	170100	124092920	10010	10010	10010	10010	0
198	20231010	170000	124092920	10010	10010	10010	10010	0
199	20231010	165900	124092920	10010	10010	10010	10010	0
200	20231010	165800	124092920	10010	10010	10010	10010	0
201	20231010	165700	124092920	10010	10010	10010	10010	0
202	20231010	165600	124092920	10010	10010	10010	10010	0
203	20231010	165500	124092920	10010	10010	10010	10010	0
204	20231010	165400	124092920	10010	10010	10010	10010	0
205	20231010	165300	124092920	10010	10010	10010	10010	0
206	20231010	165200	124092920	10010	10010	10010	10010	0
207	20231010	165100	124092920	10010	10010	10010	10010	0
208	20231010	165000	124092920	10010	10010	10010	10010	0
209	20231010	164900	124092920	10010	10010	10010	10010	0
210	20231010	164800	124092920	10010	10010	10010	10010	0
211	20231010	164700	124092920	10010	10010	10010	10010	0
212	20231010	164600	124092920	10010	10010	10010	10010	143
213	20231010	164500	124092920	10010	10010	10010	10010	0
214	20231010	164400	124092920	10010	10010	10010	10010	0
215	20231010	164300	124092920	10010	10010	10010	10010	0
216	20231010	164200	124092920	10010	10010	10010	10010	0
217	20231010	164100	124092920	10010	10010	10010	10010	0
218	20231010	164000	124092920	10010	10010	10010	10010	0
219	20231010	163900	124092920	10010	10010	10010	10010	0
220	20231010	163800	124092920	10010	10010	10010	10010	0
221	20231010	163700	124092920	10010	10010	10010	10010	0
222	20231010	163600	124092920	10010	10010	10010	10010	0
223	20231010	163500	124092920	10010	10010	10010	10010	0
224	20231010	163400	124092920	10010	10010	10010	10010	0
225	20231010	163300	124092920	10010	10010	10010	10010	0
226	20231010	163200	124092920	10010	10010	10010	10010	0
227	20231010	163100	124092920	10010	10010	10010	10010	0
228	20231010	163000	124092920	10010	10010	10010	10010	0
229	20231010	162900	124092920	10010	10010	10010	10010	0
230	20231010	162800	124092920	10010	10010	10010	10010	0
231	20231010	162700	124092920	10010	10010	10010	10010	0
232	20231010	162600	124092920	10010	10010	10010	10010	0
233	20231010	162500	124092920	10010	10010	10010	10010	0
234	20231010	162400	124092920	10010	10010	10010	10010	0
235	20231010	162300	124092920	10010	10010	10010	10010	0
236	20231010	162200	124092920	10010	10010	10010	10010	0
237	20231010	162100	124092920	10010	10010	10010	10010	0
238	20231010	162000	124092920	10010	10010	10010	10010	0
239	20231010	161900	124092920	10010	10010	10010	10010	0
240	20231010	161800	124092920	10010	10010	10010	10010	0
241	20231010	161700	124092920	10010	10010	10010	10010	0
242	20231010	161600	124092920	10010	10010	10010	10010	143
243	20231010	161500	124092920	10010	10010	10010	10010	0
244	20231010	161400	124092920	10010	10010	10010	10010	0
245	20231010	161300	124092920	10010	10010	10010	10010	0
246	20231010	161200	124092920	10010	10010	10010	10010	0
247	20231010	161100	124092920	10010	10010	10010	10010	0
248	20231010	161000	124092920	10010	10010	10010	10010	0
249	20231010	160900	124092920	10010	10010	10010	10010	0
250	20231010	160800	124092920	10010	10010	10010	10010	0
251	20231010	160700	124092920	10010	10010	10010	10010	0
252	20231010	160600	124092920	10010	10010	10010	10010	0
253	20231010	160500	124092920	10010	10010	10010	10010	0
254	20231010	160400	124092920	10010	10010	10010	10010	0
255	20231010	160300	124092920	10010	10010	10010	10010	0
256	20231010	160200	124092920	10010	10010	10010	10010	0
257	20231010	160100	124092920	10010	10010	10010	10010	0
258	20231010	160000	124092920	10010	10010	10010	10010	0
259	20231010	155900	124092920	10010	10010	10010	10010	0
260	20231010	155800	124092920	10010	10010	10010	10010	0
261	20231010	155700	124092920	10010	10010	10010	10010	0
262	20231010	155600	124092920	10010	10010	10010	10010	0
263	20231010	155500	124092920	10010	10010	10010	10010	0
264	20231010	155400	124092920	10010	10010	10010	10010	0
265	20231010	155300	124092920	10010	10010	10010	10010	0
266	20231010	155200	124092920	10010	10010	10010	10010	0
267	20231010	155100	124092920	10010	10010	10010	10010	0
268	20231010	155000	124092920	10010	10010	10010	10010	0
269	20231010	154900	124092920	10010	10010	10010	10010	0
270	20231010	154800	124092920	10010	10010	10010	10010	0
271	20231010	154700	124092920	10010	10010	10010	10010	0
272	20231010	154600	124092920	10010	10010	10010	10010	143
273	20231010	154500	124092920	10010	10010	10010	10010	0
274	20231010	154400	124092920	10010	10010	10010	10010	0
275	20231010	154300	124092920	10010	10010	10010	10010	0
276	20231010	154200	124092920	10010	10010	10010	10010	0
277	20231010	154100	124092920	10010	10010	10010	10010	0
278	20231010	154000	124092920	10010	10010	10010	10010	0
279	20231010	153900	124092920	10010	10010	10010	10010	0
280	20231010	153800	124092920	10010	10010	10010	10010	0
281	20231010	153700	124092920	10010	10010	10010	10010	0
282	20231010	153600	124092920	10010	10010	10010	10010	0
283	20231010	153500	124092920	10010	10010	10010	10010	0
284	20231010	153400	124092920	10010	10010	10010	10010	0
285	20231010	153300	124092920	10010	10010	10010	10010	0
286	20231010	153200	124092920	10010	10010	10010	10010	0
287	20231010	153100	124092920	10010	10010	10010	10010	0
288	20231010	153000	124092920	10010	10010	10010	10010	143
289	20231010	152900	122661490	10010	10010	10010	10010	0
290	20231010	152800	122661490	10010	10010	10010	10010	0
291	20231010	152700	122661490	10010	10010	10010	10010	0
292	20231010	152600	122661490	10010	10010	10010	10010	0
293	20231010	152500	122661490	10010	10010	10010	10010	0
294	20231010	152400	122661490	10010	10010	10010	10010	0
295	20231010	152300	122661490	10010	10010	10010	10010	0
296	20231010	152200	122661490	10010	10010	10010	10010	0
297	20231010	152100	122661490	10010	10010	10010	10010	0
298	20231010	152000	122661490	10010	10010	10010	10010	0
299	20231010	151900	122661490	10010	9880	10010	9880	131
300	20231010	151800	121361920	9920	9920	9920	9920	25
301	20231010	151700	121113920	9880	9880	9880	9880	800
302	20231010	151600	113209920	9880	9880	9880	9880	0
303	20231010	151500	113209920	9880	9910	9910	9880	444
304	20231010	151400	108819790	9920	9920	9920	9920	80
305	20231010	151300	108026190	9920	9950	9950	9910	598
306	20231010	151200	102094110	9920	9920	9920	9920	0
307	20231010	151100	102094110	9920	9920	9920	9920	0
308	20231010	151000	102094110	9920	9930	9930	9920	275
309	20231010	150900	99363880	9960	9960	9960	9960	0
310	20231010	150800	99363880	9960	9960	9960	9960	0
311	20231010	150700	99363880	9960	9960	9960	9960	0
312	20231010	150600	99363880	9960	10010	10010	9960	96
313	20231010	150500	98403720	10010	10010	10010	10010	0
314	20231010	150400	98403720	10010	10010	10010	10010	0
315	20231010	150300	98403720	10010	10010	10010	10010	4
316	20231010	150200	98363680	9960	9960	9960	9960	0
317	20231010	150100	98363680	9960	9960	9960	9960	0
318	20231010	150000	98363680	9960	9930	9960	9930	134
319	20231010	145900	97032820	9930	9930	9930	9920	164
320	20231010	145800	95404320	9940	9940	9940	9940	14
321	20231010	145700	95265160	9950	9950	9950	9950	0
322	20231010	145600	95265160	9950	9950	9950	9950	0
323	20231010	145500	95265160	9950	9950	9950	9950	0
324	20231010	145400	95265160	9950	9950	9950	9950	0
325	20231010	145300	95265160	9950	9950	9950	9950	0
326	20231010	145200	95265160	9950	9950	9950	9950	0
327	20231010	145100	95265160	9950	9950	9950	9950	4
328	20231010	145000	95225360	9980	9980	9980	9980	0
329	20231010	144900	95225360	9980	9980	9980	9980	27
330	20231010	144800	94955900	9980	9980	9980	9980	0
331	20231010	144700	94955900	9980	9980	9980	9980	0
332	20231010	144600	94955900	9980	9980	9980	9960	5
333	20231010	144500	94906030	9990	9990	9990	9990	0
334	20231010	144400	94906030	9990	10000	10000	9990	72
335	20231010	144300	94186640	10020	10020	10020	10020	0
336	20231010	144200	94186640	10020	10020	10020	10020	0
337	20231010	144100	94186640	10020	10020	10020	10020	59
338	20231010	144000	93595460	10020	10020	10020	10020	0
339	20231010	143900	93595460	10020	10020	10020	10020	43
340	20231010	143800	93164600	10020	10020	10020	10020	0
341	20231010	143700	93164600	10020	10020	10020	10020	0
342	20231010	143600	93164600	10020	10020	10020	10020	0
343	20231010	143500	93164600	10020	10020	10020	10020	1
344	20231010	143400	93154580	9950	9950	9950	9950	0
345	20231010	143300	93154580	9950	9950	9950	9950	0
346	20231010	143200	93154580	9950	9950	9950	9950	0
347	20231010	143100	93154580	9950	9950	9950	9950	25
348	20231010	143000	92905830	9920	9920	9920	9920	0
349	20231010	142900	92905830	9920	9920	9920	9920	0
350	20231010	142800	92905830	9920	9920	9920	9920	0
351	20231010	142700	92905830	9920	9920	9920	9920	1
352	20231010	142600	92895910	9900	9910	9910	9900	122
353	20231010	142500	91687830	9920	9920	9920	9920	0
354	20231010	142400	91687830	9920	9920	9920	9920	1
355	20231010	142300	91677910	9920	9920	9920	9920	10
356	20231010	142200	91578710	9930	9930	9930	9930	0
357	20231010	142100	91578710	9930	9930	9930	9930	0
358	20231010	142000	91578710	9930	9930	9930	9930	0
359	20231010	141900	91578710	9930	9930	9930	9930	1
360	20231010	141800	91568780	9950	9950	9950	9950	18
361	20231010	141700	91389680	9950	9950	9950	9950	8
362	20231010	141600	91310080	9910	9910	9950	9910	160
363	20231010	141500	89723280	9910	9910	9910	9910	0
364	20231010	141400	89723280	9910	9910	9910	9910	31
365	20231010	141300	89416070	9950	9920	9950	9920	9
366	20231010	141200	89326730	9930	9930	9930	9930	0
367	20231010	141100	89326730	9930	9930	9930	9930	10
368	20231010	141000	89227430	9940	9940	9940	9940	0
369	20231010	140900	89227430	9940	9950	9950	9940	82
370	20231010	140800	88411630	9950	9980	9980	9950	52
371	20231010	140700	87894020	9990	9990	9990	9990	108
372	20231010	140600	86815100	10030	10030	10030	10030	0
373	20231010	140500	86815100	10030	10030	10030	10030	0
374	20231010	140400	86815100	10030	10030	10030	10030	0
375	20231010	140300	86815100	10030	10030	10030	10030	1
376	20231010	140200	86805070	10000	10000	10000	10000	0
377	20231010	140100	86805070	10000	10000	10000	10000	25
378	20231010	140000	86555070	9990	9990	9990	9990	0
379	20231010	135900	86555070	9990	9990	9990	9990	0
380	20231010	135800	86555070	9990	9990	9990	9990	0
381	20231010	135700	86555070	9990	9990	9990	9990	0
382	20231010	135600	86555070	9990	9990	9990	9990	0
383	20231010	135500	86555070	9990	9990	9990	9990	2
384	20231010	135400	86535090	9990	10000	10000	9990	61
385	20231010	135300	85925690	10000	10000	10000	10000	0
386	20231010	135200	85925690	10000	10000	10000	10000	0
387	20231010	135100	85925690	10000	10000	10000	10000	1
388	20231010	135000	85915690	10010	10010	10010	10010	0
389	20231010	134900	85915690	10010	10010	10010	10010	0
390	20231010	134800	85915690	10010	10010	10010	10010	0
391	20231010	134700	85915690	10010	10010	10010	10010	91
392	20231010	134600	85004780	10030	10030	10030	10030	0
393	20231010	134500	85004780	10030	10030	10030	10030	0
394	20231010	134400	85004780	10030	10030	10030	10030	0
395	20231010	134300	85004780	10030	10030	10030	10030	20
396	20231010	134200	84804180	10010	10010	10010	10010	29
397	20231010	134100	84513890	10010	10010	10010	10010	0
398	20231010	134000	84513890	10010	10010	10010	10010	1
399	20231010	133900	84503880	10000	10000	10000	10000	0
400	20231010	133800	84503880	10000	10000	10000	10000	0
401	20231010	133700	84503880	10000	10000	10000	10000	1
402	20231010	133600	84493880	10010	10010	10010	10010	0
403	20231010	133500	84493880	10010	10010	10010	10010	0
404	20231010	133400	84493880	10010	10010	10010	10010	0
405	20231010	133300	84493880	10010	10010	10010	10010	13
406	20231010	133200	84363750	10010	10010	10010	10010	50
407	20231010	133100	83863250	10010	10010	10010	10010	0
408	20231010	133000	83863250	10010	10000	10010	10000	4
409	20231010	132900	83823220	10000	10000	10000	10000	0
410	20231010	132800	83823220	10000	9990	10000	9980	5
411	20231010	132700	83773260	9910	9910	9910	9910	0
412	20231010	132600	83773260	9910	9970	9970	9910	80
413	20231010	132500	82979650	9990	9990	9990	9990	0
414	20231010	132400	82979650	9990	9990	9990	9990	0
415	20231010	132300	82979650	9990	9990	9990	9990	14
416	20231010	132200	82839790	10000	10000	10000	10000	195
417	20231010	132100	80889790	10010	10010	10010	10010	21
418	20231010	132000	80679580	10040	10040	10040	10040	0
419	20231010	131900	80679580	10040	10040	10040	10040	0
420	20231010	131800	80679580	10040	10040	10040	10040	0
421	20231010	131700	80679580	10040	10040	10040	10040	0
422	20231010	131600	80679580	10040	10040	10040	10040	0
423	20231010	131500	80679580	10040	10040	10040	10040	0
424	20231010	131400	80679580	10040	10040	10040	10040	0
425	20231010	131300	80679580	10040	10030	10040	10030	77
426	20231010	131200	79906510	10040	10040	10040	10040	35
427	20231010	131100	79555110	10050	10050	10050	10050	0
428	20231010	131000	79555110	10050	10050	10050	10050	0
429	20231010	130900	79555110	10050	10050	10050	10050	20
430	20231010	130800	79354110	10000	10020	10020	10000	353
431	20231010	130700	75817720	10030	10030	10030	10030	4
432	20231010	130600	75777600	10060	10060	10060	10060	25
433	20231010	130500	75526100	10040	10040	10040	10040	0
434	20231010	130400	75526100	10040	10040	10040	10040	0
435	20231010	130300	75526100	10040	10040	10040	10040	0
436	20231010	130200	75526100	10040	10040	10040	10040	0
437	20231010	130100	75526100	10040	10040	10040	10040	0
438	20231010	130000	75526100	10040	10030	10040	10030	5
439	20231010	125900	75475940	10040	10040	10040	10040	0
440	20231010	125800	75475940	10040	10040	10040	10040	1
441	20231010	125700	75465900	10040	10040	10040	10040	0
442	20231010	125600	75465900	10040	10070	10070	10040	730
443	20231010	125500	68117360	10080	10080	10080	10080	0
444	20231010	125400	68117360	10080	10080	10080	10080	0
445	20231010	125300	68117360	10080	10080	10080	10080	0
446	20231010	125200	68117360	10080	10080	10080	10080	3
447	20231010	125100	68087120	10080	10080	10080	10080	0
448	20231010	125000	68087120	10080	10080	10080	10080	130
449	20231010	124900	66776720	10090	10090	10090	10090	0
450	20231010	124800	66776720	10090	10080	10090	10080	130
451	20231010	124700	65466020	10080	10080	10080	10080	9
452	20231010	124600	65375300	10080	10090	10090	10080	2
453	20231010	124500	65355130	10090	10090	10090	10090	0
454	20231010	124400	65355130	10090	10090	10090	10090	11
455	20231010	124300	65244140	10090	10090	10090	10090	0
456	20231010	124200	65244140	10090	10090	10090	10090	380
457	20231010	124100	61409940	10080	10080	10080	10080	2
458	20231010	124000	61389780	10090	10090	10090	10090	120
459	20231010	123900	60178980	10090	10110	10110	10090	219
460	20231010	123800	57966470	10120	10130	10130	10120	205
461	20231010	123700	55889830	10160	10160	10160	10160	0
462	20231010	123600	55889830	10160	10160	10160	10160	0
463	20231010	123500	55889830	10160	10160	10160	10160	0
464	20231010	123400	55889830	10160	10160	10160	10160	1
465	20231010	123300	55879670	10140	10140	10140	10140	0
466	20231010	123200	55879670	10140	10140	10140	10140	4
467	20231010	123100	55839110	10140	10140	10140	10140	0
468	20231010	123000	55839110	10140	10140	10140	10140	0
469	20231010	122900	55839110	10140	10140	10140	10140	0
470	20231010	122800	55839110	10140	10140	10140	10140	0
471	20231010	122700	55839110	10140	10140	10140	10140	0
472	20231010	122600	55839110	10140	10140	10140	10140	0
473	20231010	122500	55839110	10140	10140	10140	10140	0
474	20231010	122400	55839110	10140	10140	10140	10140	0
475	20231010	122300	55839110	10140	10150	10150	10140	244
476	20231010	122200	53363920	10160	10170	10170	10160	659
477	20231010	122100	46668470	10160	10160	10160	10160	402
478	20231010	122000	42584150	10170	10170	10170	10170	74
479	20231010	121900	41831570	10170	10170	10170	10170	0
480	20231010	121800	41831570	10170	10190	10190	10170	211
481	20231010	121700	39684670	10220	10220	10220	10220	0
482	20231010	121600	39684670	10220	10220	10220	10220	0
483	20231010	121500	39684670	10220	10220	10220	10220	0
484	20231010	121400	39684670	10220	10220	10220	10220	0
485	20231010	121300	39684670	10220	10220	10220	10220	0
486	20231010	121200	39684670	10220	10220	10220	10220	0
487	20231010	121100	39684670	10220	10220	10220	10220	0
488	20231010	121000	39684670	10220	10220	10220	10220	5
489	20231010	120900	39633570	10200	10200	10200	10200	30
490	20231010	120800	39327570	10220	10220	10220	10220	0
491	20231010	120700	39327570	10220	10220	10220	10220	0
492	20231010	120600	39327570	10220	10220	10220	10220	0
493	20231010	120500	39327570	10220	10220	10220	10220	0
494	20231010	120400	39327570	10220	10220	10220	10220	0
495	20231010	120300	39327570	10220	10220	10220	10220	0
496	20231010	120200	39327570	10220	10220	10220	10220	0
497	20231010	120100	39327570	10220	10220	10220	10220	0
498	20231010	120000	39327570	10220	10220	10220	10220	0
499	20231010	115900	39327570	10220	10220	10220	10220	0
500	20231010	115800	39327570	10220	10220	10220	10220	0
501	20231010	115700	39327570	10220	10220	10220	10220	0
502	20231010	115600	39327570	10220	10220	10220	10220	0
503	20231010	115500	39327570	10220	10220	10220	10220	0
504	20231010	115400	39327570	10220	10220	10220	10220	0
505	20231010	115300	39327570	10220	10220	10220	10220	0
506	20231010	115200	39327570	10220	10220	10220	10220	0
507	20231010	115100	39327570	10220	10220	10220	10220	0
508	20231010	115000	39327570	10220	10220	10220	10220	10
509	20231010	114900	39225370	10160	10160	10160	10160	0
510	20231010	114800	39225370	10160	10160	10160	10160	0
511	20231010	114700	39225370	10160	10160	10160	10160	0
512	20231010	114600	39225370	10160	10160	10160	10160	0
513	20231010	114500	39225370	10160	10160	10160	10160	0
514	20231010	114400	39225370	10160	10160	10160	10160	0
515	20231010	114300	39225370	10160	10160	10160	10160	0
516	20231010	114200	39225370	10160	10160	10160	10160	0
517	20231010	114100	39225370	10160	10160	10160	10160	0
518	20231010	114000	39225370	10160	10160	10160	10160	0
519	20231010	113900	39225370	10160	10160	10160	10160	0
520	20231010	113800	39225370	10160	10160	10160	10160	0
521	20231010	113700	39225370	10160	10160	10160	10160	0
522	20231010	113600	39225370	10160	10160	10160	10160	0
523	20231010	113500	39225370	10160	10160	10160	10160	0
524	20231010	113400	39225370	10160	10160	10160	10160	0
525	20231010	113300	39225370	10160	10160	10160	10160	0
526	20231010	113200	39225370	10160	10160	10160	10160	0
527	20231010	113100	39225370	10160	10160	10160	10160	95
528	20231010	113000	38260170	10180	10180	10180	10180	0
529	20231010	112900	38260170	10180	10180	10180	10180	0
530	20231010	112800	38260170	10180	10180	10180	10180	0
531	20231010	112700	38260170	10180	10180	10180	10180	100
532	20231010	112600	37242170	10180	10180	10180	10180	0
533	20231010	112500	37242170	10180	10180	10180	10180	0
534	20231010	112400	37242170	10180	10180	10180	10180	3
535	20231010	112300	37211630	10180	10180	10180	10180	0
536	20231010	112200	37211630	10180	10180	10180	10180	0
537	20231010	112100	37211630	10180	10180	10180	10180	0
538	20231010	112000	37211630	10180	10180	10180	10180	0
539	20231010	111900	37211630	10180	10180	10180	10180	109
540	20231010	111800	36102010	10180	10180	10180	10180	0
541	20231010	111700	36102010	10180	10180	10180	10180	1
542	20231010	111600	36091830	10240	10240	10240	10240	1
543	20231010	111500	36081590	10240	10240	10240	10240	0
544	20231010	111400	36081590	10240	10240	10240	10240	0
545	20231010	111300	36081590	10240	10240	10240	10240	0
546	20231010	111200	36081590	10240	10240	10240	10240	2
547	20231010	111100	36061110	10240	10240	10240	10240	10
548	20231010	111000	35958710	10250	10250	10250	10250	0
549	20231010	110900	35958710	10250	10250	10250	10250	0
550	20231010	110800	35958710	10250	10250	10250	10250	0
551	20231010	110700	35958710	10250	10250	10250	10250	0
552	20231010	110600	35958710	10250	10250	10250	10250	0
553	20231010	110500	35958710	10250	10250	10250	10250	0
554	20231010	110400	35958710	10250	10250	10250	10250	0
555	20231010	110300	35958710	10250	10240	10250	10240	59
556	20231010	110200	35354370	10250	10250	10250	10250	0
557	20231010	110100	35354370	10250	10250	10250	10250	0
558	20231010	110000	35354370	10250	10250	10250	10250	0
559	20231010	105900	35354370	10250	10250	10250	10250	0
560	20231010	105800	35354370	10250	10250	10250	10250	0
561	20231010	105700	35354370	10250	10250	10250	10250	0
562	20231010	105600	35354370	10250	10250	10250	10250	0
563	20231010	105500	35354370	10250	10250	10250	10250	0
564	20231010	105400	35354370	10250	10250	10250	10250	0
565	20231010	105300	35354370	10250	10250	10250	10250	0
566	20231010	105200	35354370	10250	10250	10250	10250	0
567	20231010	105100	35354370	10250	10230	10250	10230	90
568	20231010	105000	34432290	10230	10230	10230	10230	0
569	20231010	104900	34432290	10230	10230	10230	10230	0
570	20231010	104800	34432290	10230	10230	10230	10230	0
571	20231010	104700	34432290	10230	10230	10230	10230	0
572	20231010	104600	34432290	10230	10230	10230	10230	0
573	20231010	104500	34432290	10230	10230	10230	10230	0
574	20231010	104400	34432290	10230	10230	10230	10230	0
575	20231010	104300	34432290	10230	10230	10230	10230	0
576	20231010	104200	34432290	10230	10230	10230	10230	0
577	20231010	104100	34432290	10230	10230	10230	10230	0
578	20231010	104000	34432290	10230	10230	10230	10230	233
579	20231010	103900	32048700	10160	10160	10160	10160	0
580	20231010	103800	32048700	10160	10160	10160	10160	0
581	20231010	103700	32048700	10160	10160	10160	10160	0
582	20231010	103600	32048700	10160	10160	10160	10160	5
583	20231010	103500	31997900	10160	10160	10160	10160	0
584	20231010	103400	31997900	10160	10160	10160	10160	0
585	20231010	103300	31997900	10160	10160	10160	10160	0
586	20231010	103200	31997900	10160	10160	10160	10160	0
587	20231010	103100	31997900	10160	10160	10160	10160	0
588	20231010	103000	31997900	10160	10160	10160	10160	0
589	20231010	102900	31997900	10160	10160	10160	10160	0
590	20231010	102800	31997900	10160	10160	10160	10160	0
591	20231010	102700	31997900	10160	10160	10160	10160	0
592	20231010	102600	31997900	10160	10160	10160	10160	0
593	20231010	102500	31997900	10160	10160	10160	10160	0
594	20231010	102400	31997900	10160	10160	10160	10160	0
595	20231010	102300	31997900	10160	10160	10160	10160	0
596	20231010	102200	31997900	10160	10160	10160	10160	0
597	20231010	102100	31997900	10160	10160	10160	10160	0
598	20231010	102000	31997900	10160	10160	10160	10160	1
599	20231010	101900	31987740	10230	10230	10230	10230	0
600	20231010	101800	31987740	10230	10230	10230	10230	0
601	20231010	101700	31987740	10230	10230	10230	10230	0
602	20231010	101600	31987740	10230	10230	10230	10230	0
603	20231010	101500	31987740	10230	10230	10230	10230	0
604	20231010	101400	31987740	10230	10230	10230	10230	10
605	20231010	101300	31885440	10180	10180	10180	10180	0
606	20231010	101200	31885440	10180	10180	10180	10180	0
607	20231010	101100	31885440	10180	10180	10180	10180	0
608	20231010	101000	31885440	10180	10180	10180	10180	5
609	20231010	100900	31834540	10160	10180	10180	10160	14
610	20231010	100800	31692200	10210	10210	10210	10210	1
611	20231010	100700	31681990	10230	10220	10230	10220	4
612	20231010	100600	31641080	10230	10230	10230	10230	5
613	20231010	100500	31589930	10250	10250	10250	10250	0
614	20231010	100400	31589930	10250	10240	10250	10240	50
615	20231010	100300	31077710	10250	10250	10250	10250	0
616	20231010	100200	31077710	10250	10250	10250	10250	0
617	20231010	100100	31077710	10250	10250	10250	10250	0
618	20231010	100000	31077710	10250	10200	10250	10200	299
619	20231010	095900	28014560	10200	10200	10200	10200	50
620	20231010	095800	27504560	10140	10140	10140	10140	0
621	20231010	095700	27504560	10140	10140	10140	10140	0
622	20231010	095600	27504560	10140	10140	10140	10140	0
623	20231010	095500	27504560	10140	10140	10140	10140	0
624	20231010	095400	27504560	10140	10140	10140	10140	0
625	20231010	095300	27504560	10140	10140	10140	10140	21
626	20231010	095200	27291620	10170	10170	10170	10170	75
627	20231010	095100	26528870	10210	10210	10210	10210	0
628	20231010	095000	26528870	10210	10210	10210	10210	0
629	20231010	094900	26528870	10210	10210	10210	10210	0
630	20231010	094800	26528870	10210	10210	10210	10210	0
631	20231010	094700	26528870	10210	10210	10210	10210	0
632	20231010	094600	26528870	10210	10210	10210	10210	20
633	20231010	094500	26324670	10260	10260	10260	10260	0
634	20231010	094400	26324670	10260	10260	10260	10260	0
635	20231010	094300	26324670	10260	10260	10260	10260	2
636	20231010	094200	26304150	10270	10270	10270	10270	20
637	20231010	094100	26098750	10240	10240	10240	10240	2
638	20231010	094000	26078270	10270	10240	10270	10240	24
639	20231010	093900	25832060	10250	10250	10250	10250	0
640	20231010	093800	25832060	10250	10250	10250	10250	100
641	20231010	093700	24807060	10250	10250	10250	10250	1
642	20231010	093600	24796810	10240	10240	10240	10240	0
643	20231010	093500	24796810	10240	10240	10240	10240	121
644	20231010	093400	23557770	10230	10230	10230	10230	0
645	20231010	093300	23557770	10230	10230	10230	10230	0
646	20231010	093200	23557770	10230	10230	10230	10230	0
647	20231010	093100	23557770	10230	10210	10230	10110	466
648	20231010	093000	18796820	10210	10210	10210	10210	13
649	20231010	092900	18664090	10210	10210	10210	10210	0
650	20231010	092800	18664090	10210	10210	10210	10210	0
651	20231010	092700	18664090	10210	10210	10210	10210	0
652	20231010	092600	18664090	10210	10210	10210	10210	0
653	20231010	092500	18664090	10210	10190	10210	10190	17
654	20231010	092400	18490710	10170	10170	10170	10170	0
655	20231010	092300	18490710	10170	10130	10170	10130	193
656	20231010	092200	16530400	10120	10120	10120	10120	55
657	20231010	092100	15973800	10070	10070	10070	10070	0
658	20231010	092000	15973800	10070	10070	10070	10070	1
659	20231010	091900	15963730	10070	10070	10070	10070	0
660	20231010	091800	15963730	10070	10070	10070	10070	30
661	20231010	091700	15661630	10070	10070	10070	10070	50
662	20231010	091600	15158130	10070	10070	10070	10070	0
663	20231010	091500	15158130	10070	10070	10070	10070	0
664	20231010	091400	15158130	10070	10070	10070	10070	0
665	20231010	091300	15158130	10070	10070	10070	10070	0
666	20231010	091200	15158130	10070	10090	10090	10070	1048
667	20231010	091100	4604250	10070	10070	10070	10070	0
668	20231010	091000	4604250	10070	10070	10070	10070	0
669	20231010	090900	4604250	10070	10070	10070	10070	0
670	20231010	090800	4604250	10070	10070	10070	10070	83
671	20231010	090700	3768440	10070	10070	10070	10070	15
672	20231010	090600	3617390	10070	10080	10080	10070	110
673	20231010	090500	2509520	10160	10160	10160	10160	0
674	20231010	090400	2509520	10160	10160	10160	10160	0
675	20231010	090300	2509520	10160	10160	10160	10160	0
676	20231010	090200	2509520	10160	10160	10160	10160	0
677	20231010	090100	2509520	10160	10160	10160	10160	0
678	20231010	090000	2509520	10160	10160	10160	10160	247