KissMeData/006370/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184500	136868680	9920	9920	9920	9920	11
3	20231010	184400	136868680	9920	9920	9920	9920	0
4	20231010	184300	136868680	9920	9920	9920	9920	0
5	20231010	184200	136868680	9920	9920	9920	9920	0
6	20231010	184100	136868680	9920	9920	9920	9920	0
7	20231010	184000	136868680	9920	9920	9920	9920	0
8	20231010	183900	136868680	9920	9920	9920	9920	0
9	20231010	183800	136868680	9920	9920	9920	9920	0
10	20231010	183700	136868680	9920	9920	9920	9920	0
11	20231010	183600	136868680	9920	9920	9920	9920	0
12	20231010	183500	136868680	9920	9920	9920	9920	0
13	20231010	183400	136868680	9920	9920	9920	9920	0
14	20231010	183300	136868680	9920	9920	9920	9920	0
15	20231010	183200	136868680	9920	9920	9920	9920	0
16	20231010	183100	136868680	9920	9920	9920	9920	0
17	20231010	183000	136868680	9920	9920	9920	9920	0
18	20231010	182900	136868680	9920	9920	9920	9920	0
19	20231010	182800	136868680	9920	9920	9920	9920	0
20	20231010	182700	136868680	9920	9920	9920	9920	0
21	20231010	182600	136868680	9920	9920	9920	9920	0
22	20231010	182500	136868680	9920	9920	9920	9920	0
23	20231010	182400	136868680	9920	9920	9920	9920	0
24	20231010	182300	136868680	9920	9920	9920	9920	0
25	20231010	182200	136868680	9920	9920	9920	9920	0
26	20231010	182100	136868680	9920	9920	9920	9920	0
27	20231010	182000	136868680	9920	9920	9920	9920	0
28	20231010	181900	136868680	9920	9920	9920	9920	0
29	20231010	181800	136868680	9920	9920	9920	9920	0
30	20231010	181700	136868680	9920	9920	9920	9920	0
31	20231010	181600	136868680	9920	9920	9920	9920	0
32	20231010	181500	136868680	9920	9920	9920	9920	11
33	20231010	181400	136868680	9920	9920	9920	9920	0
34	20231010	181300	136868680	9920	9920	9920	9920	0
35	20231010	181200	136868680	9920	9920	9920	9920	0
36	20231010	181100	136868680	9920	9920	9920	9920	0
37	20231010	181000	136868680	9920	9920	9920	9920	0
38	20231010	180900	136868680	9920	9920	9920	9920	0
39	20231010	180800	136868680	9920	9920	9920	9920	0
40	20231010	180700	136868680	9920	9920	9920	9920	0
41	20231010	180600	136868680	9920	9920	9920	9920	0
42	20231010	180500	136868680	9920	9920	9920	9920	0
43	20231010	180400	136868680	9920	9920	9920	9920	0
44	20231010	180300	136868680	9920	9920	9920	9920	0
45	20231010	180200	136868680	9920	9920	9920	9920	0
46	20231010	180100	136868680	9920	9920	9920	9920	0
47	20231010	180000	136868680	9920	9920	9920	9920	0
48	20231010	175900	136868680	9920	9920	9920	9920	0
49	20231010	175800	136868680	9920	9920	9920	9920	0
50	20231010	175700	136868680	9920	9920	9920	9920	0
51	20231010	175600	136868680	9920	9920	9920	9920	0
52	20231010	175500	136868680	9920	9920	9920	9920	0
53	20231010	175400	136868680	9920	9920	9920	9920	0
54	20231010	175300	136868680	9920	9920	9920	9920	0
55	20231010	175200	136868680	9920	9920	9920	9920	0
56	20231010	175100	136868680	9920	9920	9920	9920	0
57	20231010	175000	136868680	9920	9920	9920	9920	0
58	20231010	174900	136868680	9920	9920	9920	9920	0
59	20231010	174800	136868680	9920	9920	9920	9920	0
60	20231010	174700	136868680	9920	9920	9920	9920	0
61	20231010	174600	136868680	9920	9920	9920	9920	0
62	20231010	174500	136868680	9920	9920	9920	9920	11
63	20231010	174400	136868680	9920	9920	9920	9920	0
64	20231010	174300	136868680	9920	9920	9920	9920	0
65	20231010	174200	136868680	9920	9920	9920	9920	0
66	20231010	174100	136868680	9920	9920	9920	9920	0
67	20231010	174000	136868680	9920	9920	9920	9920	0
68	20231010	173900	136868680	9920	9920	9920	9920	0
69	20231010	173800	136868680	9920	9920	9920	9920	0
70	20231010	173700	136868680	9920	9920	9920	9920	0
71	20231010	173600	136868680	9920	9920	9920	9920	0
72	20231010	173500	136868680	9920	9920	9920	9920	0
73	20231010	173400	136868680	9920	9920	9920	9920	0
74	20231010	173300	136868680	9920	9920	9920	9920	0
75	20231010	173200	136868680	9920	9920	9920	9920	0
76	20231010	173100	136868680	9920	9920	9920	9920	0
77	20231010	173000	136868680	9920	9920	9920	9920	0
78	20231010	172900	136868680	9920	9920	9920	9920	0
79	20231010	172800	136868680	9920	9920	9920	9920	0
80	20231010	172700	136868680	9920	9920	9920	9920	0
81	20231010	172600	136868680	9920	9920	9920	9920	0
82	20231010	172500	136868680	9920	9920	9920	9920	0
83	20231010	172400	136868680	9920	9920	9920	9920	0
84	20231010	172300	136868680	9920	9920	9920	9920	0
85	20231010	172200	136868680	9920	9920	9920	9920	0
86	20231010	172100	136868680	9920	9920	9920	9920	0
87	20231010	172000	136868680	9920	9920	9920	9920	0
88	20231010	171900	136868680	9920	9920	9920	9920	0
89	20231010	171800	136868680	9920	9920	9920	9920	0
90	20231010	171700	136868680	9920	9920	9920	9920	0
91	20231010	171600	136868680	9920	9920	9920	9920	0
92	20231010	171500	136868680	9920	9920	9920	9920	11
93	20231010	171400	136868680	9920	9920	9920	9920	0
94	20231010	171300	136868680	9920	9920	9920	9920	0
95	20231010	171200	136868680	9920	9920	9920	9920	0
96	20231010	171100	136868680	9920	9920	9920	9920	0
97	20231010	171000	136868680	9920	9920	9920	9920	0
98	20231010	170900	136868680	9920	9920	9920	9920	0
99	20231010	170800	136868680	9920	9920	9920	9920	0
100	20231010	170700	136868680	9920	9920	9920	9920	0
101	20231010	170600	136868680	9920	9920	9920	9920	0
102	20231010	170500	136868680	9920	9920	9920	9920	0
103	20231010	170400	136868680	9920	9920	9920	9920	0
104	20231010	170300	136868680	9920	9920	9920	9920	0
105	20231010	170200	136868680	9920	9920	9920	9920	0
106	20231010	170100	136868680	9920	9920	9920	9920	0
107	20231010	170000	136868680	9920	9920	9920	9920	0
108	20231010	165900	136868680	9920	9920	9920	9920	0
109	20231010	165800	136868680	9920	9920	9920	9920	0
110	20231010	165700	136868680	9920	9920	9920	9920	0
111	20231010	165600	136868680	9920	9920	9920	9920	0
112	20231010	165500	136868680	9920	9920	9920	9920	0
113	20231010	165400	136868680	9920	9920	9920	9920	0
114	20231010	165300	136868680	9920	9920	9920	9920	0
115	20231010	165200	136868680	9920	9920	9920	9920	0
116	20231010	165100	136868680	9920	9920	9920	9920	0
117	20231010	165000	136868680	9920	9920	9920	9920	0
118	20231010	164900	136868680	9920	9920	9920	9920	0
119	20231010	164800	136868680	9920	9920	9920	9920	0
120	20231010	164700	136868680	9920	9920	9920	9920	0
121	20231010	164600	136868680	9920	9920	9920	9920	0
122	20231010	164500	136868680	9920	9920	9920	9920	11
123	20231010	164400	136868680	9920	9920	9920	9920	0
124	20231010	164300	136868680	9920	9920	9920	9920	0
125	20231010	164200	136868680	9920	9920	9920	9920	0
126	20231010	164100	136868680	9920	9920	9920	9920	0
127	20231010	164000	136868680	9920	9920	9920	9920	0
128	20231010	163900	136868680	9920	9920	9920	9920	0
129	20231010	163800	136868680	9920	9920	9920	9920	0
130	20231010	163700	136868680	9920	9920	9920	9920	0
131	20231010	163600	136868680	9920	9920	9920	9920	0
132	20231010	163500	136868680	9920	9920	9920	9920	0
133	20231010	163400	136868680	9920	9920	9920	9920	0
134	20231010	163300	136868680	9920	9920	9920	9920	0
135	20231010	163200	136868680	9920	9920	9920	9920	0
136	20231010	163100	136868680	9920	9920	9920	9920	0
137	20231010	163000	136868680	9920	9920	9920	9920	0
138	20231010	162900	136868680	9920	9920	9920	9920	0
139	20231010	162800	136868680	9920	9920	9920	9920	0
140	20231010	162700	136868680	9920	9920	9920	9920	0
141	20231010	162600	136868680	9920	9920	9920	9920	0
142	20231010	162500	136868680	9920	9920	9920	9920	0
143	20231010	162400	136868680	9920	9920	9920	9920	0
144	20231010	162300	136868680	9920	9920	9920	9920	0
145	20231010	162200	136868680	9920	9920	9920	9920	0
146	20231010	162100	136868680	9920	9920	9920	9920	0
147	20231010	162000	136868680	9920	9920	9920	9920	0
148	20231010	161900	136868680	9920	9920	9920	9920	0
149	20231010	161800	136868680	9920	9920	9920	9920	0
150	20231010	161700	136868680	9920	9920	9920	9920	0
151	20231010	161600	136868680	9920	9920	9920	9920	0
152	20231010	161500	136868680	9920	9920	9920	9920	11
153	20231010	161400	136868680	9920	9920	9920	9920	0
154	20231010	161300	136868680	9920	9920	9920	9920	0
155	20231010	161200	136868680	9920	9920	9920	9920	0
156	20231010	161100	136868680	9920	9920	9920	9920	0
157	20231010	161000	136868680	9920	9920	9920	9920	0
158	20231010	160900	136868680	9920	9920	9920	9920	0
159	20231010	160800	136868680	9920	9920	9920	9920	0
160	20231010	160700	136868680	9920	9920	9920	9920	0
161	20231010	160600	136868680	9920	9920	9920	9920	0
162	20231010	160500	136868680	9920	9920	9920	9920	0
163	20231010	160400	136868680	9920	9920	9920	9920	0
164	20231010	160300	136868680	9920	9920	9920	9920	0
165	20231010	160200	136868680	9920	9920	9920	9920	0
166	20231010	160100	136868680	9920	9920	9920	9920	0
167	20231010	160000	136868680	9920	9920	9920	9920	0
168	20231010	155900	136868680	9920	9920	9920	9920	0
169	20231010	155800	136868680	9920	9920	9920	9920	0
170	20231010	155700	136868680	9920	9920	9920	9920	0
171	20231010	155600	136868680	9920	9920	9920	9920	0
172	20231010	155500	136868680	9920	9920	9920	9920	0
173	20231010	155400	136868680	9920	9920	9920	9920	0
174	20231010	155300	136868680	9920	9920	9920	9920	0
175	20231010	155200	136868680	9920	9920	9920	9920	0
176	20231010	155100	136868680	9920	9920	9920	9920	0
177	20231010	155000	136868680	9920	9920	9920	9920	0
178	20231010	154900	136868680	9920	9920	9920	9920	0
179	20231010	154800	136868680	9920	9920	9920	9920	0
180	20231010	154700	136868680	9920	9920	9920	9920	0
181	20231010	154600	136868680	9920	9920	9920	9920	0
182	20231010	154500	136868680	9920	9920	9920	9920	11
183	20231010	154400	136868680	9920	9920	9920	9920	0
184	20231010	154300	136868680	9920	9920	9920	9920	0
185	20231010	154200	136868680	9920	9920	9920	9920	0
186	20231010	154100	136868680	9920	9920	9920	9920	0
187	20231010	154000	136868680	9920	9920	9920	9920	0
188	20231010	153900	136868680	9920	9920	9920	9920	0
189	20231010	153800	136868680	9920	9920	9920	9920	0
190	20231010	153700	136868680	9920	9920	9920	9920	0
191	20231010	153600	136868680	9920	9920	9920	9920	0
192	20231010	153500	136868680	9920	9920	9920	9920	0
193	20231010	153400	136868680	9920	9920	9920	9920	0
194	20231010	153300	136868680	9920	9920	9920	9920	0
195	20231010	153200	136868680	9920	9920	9920	9920	0
196	20231010	153100	136868680	9920	9920	9920	9920	0
197	20231010	153000	136868680	9920	9920	9920	9920	11
198	20231010	152900	136759560	9880	9880	9880	9880	0
199	20231010	152800	136759560	9880	9880	9880	9880	0
200	20231010	152700	136759560	9880	9880	9880	9880	0
201	20231010	152600	136759560	9880	9880	9880	9880	0
202	20231010	152500	136759560	9880	9880	9880	9880	0
203	20231010	152400	136759560	9880	9880	9880	9880	0
204	20231010	152300	136759560	9880	9880	9880	9880	0
205	20231010	152200	136759560	9880	9880	9880	9880	0
206	20231010	152100	136759560	9880	9880	9880	9880	0
207	20231010	152000	136759560	9880	9880	9880	9880	0
208	20231010	151900	136759560	9880	9880	9880	9880	3
209	20231010	151800	136729920	9880	9860	9880	9860	220
210	20231010	151700	134556700	9880	9880	9880	9880	0
211	20231010	151600	134556700	9880	9880	9880	9880	0
212	20231010	151500	134556700	9880	9880	9880	9880	0
213	20231010	151400	134556700	9880	9880	9880	9880	0
214	20231010	151300	134556700	9880	9880	9880	9880	0
215	20231010	151200	134556700	9880	9880	9880	9880	0
216	20231010	151100	134556700	9880	9830	9880	9830	212
217	20231010	151000	132466930	9860	9860	9860	9860	0
218	20231010	150900	132466930	9860	9840	9860	9840	111
219	20231010	150800	131373670	9930	9930	9930	9930	0
220	20231010	150700	131373670	9930	9930	9930	9930	0
221	20231010	150600	131373670	9930	9930	9930	9930	0
222	20231010	150500	131373670	9930	9930	9930	9930	0
223	20231010	150400	131373670	9930	9930	9930	9930	0
224	20231010	150300	131373670	9930	9830	9930	9830	330
225	20231010	150200	128126440	9840	9750	9840	9750	260
226	20231010	150100	125586260	9760	9760	9760	9760	0
227	20231010	150000	125586260	9760	9760	9760	9760	1
228	20231010	145900	125576500	9710	9810	9810	9710	2467
229	20231010	145800	101578470	9850	9850	9850	9850	0
230	20231010	145700	101578470	9850	9850	9850	9850	0
231	20231010	145600	101578470	9850	9850	9850	9850	0
232	20231010	145500	101578470	9850	9850	9850	9850	0
233	20231010	145400	101578470	9850	9850	9850	9850	1
234	20231010	145300	101568620	9890	9890	9890	9890	0
235	20231010	145200	101568620	9890	9890	9890	9890	0
236	20231010	145100	101568620	9890	9890	9890	9890	0
237	20231010	145000	101568620	9890	9890	9890	9890	0
238	20231010	144900	101568620	9890	9890	9890	9890	0
239	20231010	144800	101568620	9890	9880	9890	9880	86
240	20231010	144700	100718180	9890	9900	9900	9870	64
241	20231010	144600	100084980	9950	9950	9950	9950	0
242	20231010	144500	100084980	9950	9950	9950	9950	0
243	20231010	144400	100084980	9950	9950	9950	9950	0
244	20231010	144300	100084980	9950	9950	9950	9950	0
245	20231010	144200	100084980	9950	9950	9950	9950	0
246	20231010	144100	100084980	9950	9950	9950	9950	0
247	20231010	144000	100084980	9950	9940	9950	9940	100
248	20231010	143900	99090080	9980	9980	9980	9980	0
249	20231010	143800	99090080	9980	9820	9980	9820	33
250	20231010	143700	98764350	9820	9820	9820	9820	1
251	20231010	143600	98754530	9760	9760	9760	9760	0
252	20231010	143500	98754530	9760	9760	9760	9760	36
253	20231010	143400	98403170	9760	9760	9760	9760	3
254	20231010	143300	98373890	9760	9760	9760	9760	0
255	20231010	143200	98373890	9760	9760	9760	9760	0
256	20231010	143100	98373890	9760	9800	9800	9760	30
257	20231010	143000	98080690	9800	9800	9800	9800	0
258	20231010	142900	98080690	9800	9800	9800	9800	0
259	20231010	142800	98080690	9800	9800	9800	9800	0
260	20231010	142700	98080690	9800	9780	9800	9780	48
261	20231010	142600	97611050	9780	9750	9780	9750	13
262	20231010	142500	97484180	9720	9720	9720	9720	0
263	20231010	142400	97484180	9720	9750	9750	9710	731
264	20231010	142300	90379150	9750	9750	9760	9750	122
265	20231010	142200	89188760	9750	9750	9750	9750	0
266	20231010	142100	89188760	9750	9750	9750	9750	0
267	20231010	142000	89188760	9750	9750	9750	9750	12
268	20231010	141900	89071760	9760	9760	9760	9760	0
269	20231010	141800	89071760	9760	9760	9760	9750	44
270	20231010	141700	88642350	9770	9770	9770	9770	0
271	20231010	141600	88642350	9770	9830	9830	9770	1138
272	20231010	141500	77490130	9900	9900	9900	9900	0
273	20231010	141400	77490130	9900	9900	9900	9900	0
274	20231010	141300	77490130	9900	9900	9900	9900	0
275	20231010	141200	77490130	9900	9900	9900	9900	0
276	20231010	141100	77490130	9900	9900	9900	9900	0
277	20231010	141000	77490130	9900	9900	9900	9900	0
278	20231010	140900	77490130	9900	9900	9900	9900	0
279	20231010	140800	77490130	9900	9900	9900	9900	0
280	20231010	140700	77490130	9900	9900	9900	9900	0
281	20231010	140600	77490130	9900	9900	9900	9900	0
282	20231010	140500	77490130	9900	9900	9900	9900	0
283	20231010	140400	77490130	9900	9900	9900	9900	0
284	20231010	140300	77490130	9900	9900	9900	9900	0
285	20231010	140200	77490130	9900	9900	9900	9900	0
286	20231010	140100	77490130	9900	9900	9900	9900	0
287	20231010	140000	77490130	9900	9900	9900	9900	0
288	20231010	135900	77490130	9900	9900	9900	9900	1
289	20231010	135800	77480230	9830	9830	9830	9830	0
290	20231010	135700	77480230	9830	9830	9830	9830	0
291	20231010	135600	77480230	9830	9830	9830	9830	0
292	20231010	135500	77480230	9830	9830	9830	9830	0
293	20231010	135400	77480230	9830	9830	9830	9830	0
294	20231010	135300	77480230	9830	9830	9830	9830	0
295	20231010	135200	77480230	9830	9830	9830	9830	0
296	20231010	135100	77480230	9830	9830	9830	9830	0
297	20231010	135000	77480230	9830	9830	9830	9830	0
298	20231010	134900	77480230	9830	9830	9830	9830	8
299	20231010	134800	77401590	9900	9900	9900	9900	0
300	20231010	134700	77401590	9900	9900	9900	9900	0
301	20231010	134600	77401590	9900	9900	9900	9900	0
302	20231010	134500	77401590	9900	9900	9900	9900	0
303	20231010	134400	77401590	9900	9900	9900	9900	0
304	20231010	134300	77401590	9900	9900	9900	9900	0
305	20231010	134200	77401590	9900	9900	9900	9900	0
306	20231010	134100	77401590	9900	9900	9900	9900	0
307	20231010	134000	77401590	9900	9900	9900	9900	0
308	20231010	133900	77401590	9900	9900	9900	9900	1
309	20231010	133800	77391690	9880	9880	9880	9880	157
310	20231010	133700	75840530	9830	9830	9830	9830	0
311	20231010	133600	75840530	9830	9830	9830	9830	0
312	20231010	133500	75840530	9830	9830	9830	9830	0
313	20231010	133400	75840530	9830	9830	9830	9830	0
314	20231010	133300	75840530	9830	9930	9930	9830	646
315	20231010	133200	69484610	9910	9910	9910	9910	0
316	20231010	133100	69484610	9910	9910	9910	9910	0
317	20231010	133000	69484610	9910	9910	9910	9910	12
318	20231010	132900	69365690	9960	9960	9960	9960	0
319	20231010	132800	69365690	9960	9960	9960	9960	0
320	20231010	132700	69365690	9960	9960	9960	9960	0
321	20231010	132600	69365690	9960	9960	9960	9960	0
322	20231010	132500	69365690	9960	9960	9960	9960	0
323	20231010	132400	69365690	9960	9960	9960	9960	0
324	20231010	132300	69365690	9960	9960	9960	9960	0
325	20231010	132200	69365690	9960	9960	9960	9960	0
326	20231010	132100	69365690	9960	9960	9960	9960	0
327	20231010	132000	69365690	9960	9960	9960	9960	1
328	20231010	131900	69355730	9910	9910	9910	9910	0
329	20231010	131800	69355730	9910	9910	9910	9910	0
330	20231010	131700	69355730	9910	9900	9910	9900	48
331	20231010	131600	68880110	9900	9900	9900	9900	0
332	20231010	131500	68880110	9900	9880	9900	9880	3
333	20231010	131400	68850450	9840	9840	9840	9840	5
334	20231010	131300	68801250	9830	9830	9830	9830	0
335	20231010	131200	68801250	9830	9830	9830	9830	0
336	20231010	131100	68801250	9830	9830	9830	9830	0
337	20231010	131000	68801250	9830	9830	9830	9830	60
338	20231010	130900	68211450	9830	9830	9830	9830	0
339	20231010	130800	68211450	9830	9830	9830	9830	0
340	20231010	130700	68211450	9830	9830	9830	9830	0
341	20231010	130600	68211450	9830	9830	9830	9830	0
342	20231010	130500	68211450	9830	9830	9830	9830	0
343	20231010	130400	68211450	9830	9830	9830	9830	0
344	20231010	130300	68211450	9830	9830	9830	9830	4
345	20231010	130200	68172130	9890	9890	9890	9890	0
346	20231010	130100	68172130	9890	9890	9890	9890	121
347	20231010	130000	66975440	9890	9890	9890	9890	41
348	20231010	125900	66569950	9890	9890	9890	9890	0
349	20231010	125800	66569950	9890	9890	9890	9890	0
350	20231010	125700	66569950	9890	9890	9890	9890	0
351	20231010	125600	66569950	9890	9890	9890	9890	70
352	20231010	125500	65877650	9890	9890	9890	9890	0
353	20231010	125400	65877650	9890	9890	9890	9890	0
354	20231010	125300	65877650	9890	9890	9890	9890	1
355	20231010	125200	65867760	9890	9880	9890	9880	11
356	20231010	125100	65759070	9900	9900	9900	9900	0
357	20231010	125000	65759070	9900	9890	9900	9890	245
358	20231010	124900	63334040	9890	9870	9890	9860	107
359	20231010	124800	62278090	9860	9870	9870	9840	94
360	20231010	124700	61352170	9850	9920	9920	9850	1004
361	20231010	124600	51448930	10000	10000	10000	10000	0
362	20231010	124500	51448930	10000	10000	10000	10000	0
363	20231010	124400	51448930	10000	10000	10000	10000	0
364	20231010	124300	51448930	10000	10000	10000	10000	0
365	20231010	124200	51448930	10000	10000	10000	10000	0
366	20231010	124100	51448930	10000	10000	10000	10000	0
367	20231010	124000	51448930	10000	10000	10000	10000	0
368	20231010	123900	51448930	10000	10000	10000	10000	0
369	20231010	123800	51448930	10000	10000	10000	10000	0
370	20231010	123700	51448930	10000	10000	10000	10000	0
371	20231010	123600	51448930	10000	10000	10000	10000	0
372	20231010	123500	51448930	10000	10000	10000	10000	0
373	20231010	123400	51448930	10000	10000	10000	10000	70
374	20231010	123300	50748930	10000	10000	10000	10000	0
375	20231010	123200	50748930	10000	10000	10000	10000	0
376	20231010	123100	50748930	10000	10000	10000	10000	0
377	20231010	123000	50748930	10000	10000	10000	10000	0
378	20231010	122900	50748930	10000	10000	10000	10000	0
379	20231010	122800	50748930	10000	10000	10000	10000	0
380	20231010	122700	50748930	10000	10000	10000	10000	0
381	20231010	122600	50748930	10000	10000	10000	10000	0
382	20231010	122500	50748930	10000	10000	10000	10000	1
383	20231010	122400	50738930	9930	9930	9930	9930	0
384	20231010	122300	50738930	9930	9930	9930	9930	0
385	20231010	122200	50738930	9930	9930	9930	9930	0
386	20231010	122100	50738930	9930	9930	9930	9930	20
387	20231010	122000	50540330	9930	9930	9930	9930	0
388	20231010	121900	50540330	9930	9930	9930	9930	0
389	20231010	121800	50540330	9930	9930	9930	9930	0
390	20231010	121700	50540330	9930	9930	9930	9930	0
391	20231010	121600	50540330	9930	9930	9930	9930	0
392	20231010	121500	50540330	9930	9930	9930	9930	0
393	20231010	121400	50540330	9930	9930	9930	9930	0
394	20231010	121300	50540330	9930	9930	9930	9930	0
395	20231010	121200	50540330	9930	9930	9930	9930	4
396	20231010	121100	50500610	10090	9980	10090	9980	11
397	20231010	121000	50390720	9980	9980	9980	9980	10
398	20231010	120900	50290920	9980	9980	9980	9980	0
399	20231010	120800	50290920	9980	9980	9980	9980	0
400	20231010	120700	50290920	9980	9980	9980	9980	0
401	20231010	120600	50290920	9980	9980	9980	9980	0
402	20231010	120500	50290920	9980	9980	9980	9980	0
403	20231010	120400	50290920	9980	9980	9980	9980	0
404	20231010	120300	50290920	9980	9980	9980	9980	0
405	20231010	120200	50290920	9980	9980	9980	9980	0
406	20231010	120100	50290920	9980	9980	9980	9980	0
407	20231010	120000	50290920	9980	9980	9980	9980	0
408	20231010	115900	50290920	9980	9980	9980	9980	0
409	20231010	115800	50290920	9980	9980	9980	9980	0
410	20231010	115700	50290920	9980	9980	9980	9980	0
411	20231010	115600	50290920	9980	9980	9980	9980	0
412	20231010	115500	50290920	9980	9980	9980	9980	0
413	20231010	115400	50290920	9980	9920	9980	9910	4
414	20231010	115300	50251200	9970	9970	9970	9970	0
415	20231010	115200	50251200	9970	9970	9970	9970	0
416	20231010	115100	50251200	9970	9970	9970	9970	0
417	20231010	115000	50251200	9970	9970	9970	9970	45
418	20231010	114900	49802550	9970	9970	9970	9970	0
419	20231010	114800	49802550	9970	9970	9970	9970	0
420	20231010	114700	49802550	9970	9970	9970	9970	0
421	20231010	114600	49802550	9970	9970	9970	9970	0
422	20231010	114500	49802550	9970	9970	9970	9970	0
423	20231010	114400	49802550	9970	9970	9970	9970	0
424	20231010	114300	49802550	9970	9970	9970	9970	0
425	20231010	114200	49802550	9970	9970	9970	9970	5
426	20231010	114100	49752700	9950	9950	9950	9950	0
427	20231010	114000	49752700	9950	9940	9950	9940	217
428	20231010	113900	47594880	9940	9940	9940	9940	40
429	20231010	113800	47197280	9940	9910	9940	9910	520
430	20231010	113700	42028990	9910	10000	10000	9910	2323
431	20231010	113600	18863350	10010	10060	10060	10010	334
432	20231010	113500	15510840	10120	10120	10120	10120	0
433	20231010	113400	15510840	10120	10120	10120	10120	1
434	20231010	113300	15500720	10120	10120	10120	10120	0
435	20231010	113200	15500720	10120	10120	10120	10120	0
436	20231010	113100	15500720	10120	10120	10120	10120	0
437	20231010	113000	15500720	10120	10120	10120	10120	0
438	20231010	112900	15500720	10120	10120	10120	10120	0
439	20231010	112800	15500720	10120	10120	10120	10120	0
440	20231010	112700	15500720	10120	10120	10120	10120	0
441	20231010	112600	15500720	10120	10120	10120	10120	0
442	20231010	112500	15500720	10120	10120	10120	10120	0
443	20231010	112400	15500720	10120	10120	10120	10120	0
444	20231010	112300	15500720	10120	10120	10120	10120	0
445	20231010	112200	15500720	10120	10120	10120	10120	0
446	20231010	112100	15500720	10120	10120	10120	10120	0
447	20231010	112000	15500720	10120	10120	10120	10120	0
448	20231010	111900	15500720	10120	10120	10120	10120	0
449	20231010	111800	15500720	10120	10120	10120	10120	0
450	20231010	111700	15500720	10120	10120	10120	10120	0
451	20231010	111600	15500720	10120	10120	10120	10120	0
452	20231010	111500	15500720	10120	10120	10120	10120	0
453	20231010	111400	15500720	10120	10120	10120	10120	2
454	20231010	111300	15480480	10120	10120	10120	10120	0
455	20231010	111200	15480480	10120	10120	10120	10120	0
456	20231010	111100	15480480	10120	10120	10120	10120	0
457	20231010	111000	15480480	10120	10120	10120	10120	0
458	20231010	110900	15480480	10120	10120	10120	10120	0
459	20231010	110800	15480480	10120	10120	10120	10120	0
460	20231010	110700	15480480	10120	10120	10120	10120	0
461	20231010	110600	15480480	10120	10120	10120	10120	0
462	20231010	110500	15480480	10120	10120	10120	10120	0
463	20231010	110400	15480480	10120	10120	10120	10120	0
464	20231010	110300	15480480	10120	10120	10120	10120	0
465	20231010	110200	15480480	10120	10120	10120	10120	0
466	20231010	110100	15480480	10120	10120	10120	10120	0
467	20231010	110000	15480480	10120	10120	10120	10120	0
468	20231010	105900	15480480	10120	10120	10120	10120	0
469	20231010	105800	15480480	10120	10120	10120	10120	0
470	20231010	105700	15480480	10120	10120	10120	10120	0
471	20231010	105600	15480480	10120	10120	10120	10120	0
472	20231010	105500	15480480	10120	10120	10120	10120	0
473	20231010	105400	15480480	10120	10120	10120	10120	0
474	20231010	105300	15480480	10120	10120	10120	10120	0
475	20231010	105200	15480480	10120	10120	10120	10120	0
476	20231010	105100	15480480	10120	10120	10120	10120	0
477	20231010	105000	15480480	10120	10120	10120	10120	0
478	20231010	104900	15480480	10120	10120	10120	10120	10
479	20231010	104800	15379280	10130	10130	10130	10130	0
480	20231010	104700	15379280	10130	10130	10130	10130	0
481	20231010	104600	15379280	10130	10130	10130	10130	0
482	20231010	104500	15379280	10130	10130	10130	10130	0
483	20231010	104400	15379280	10130	10130	10130	10130	0
484	20231010	104300	15379280	10130	10130	10130	10130	0
485	20231010	104200	15379280	10130	10130	10130	10130	0
486	20231010	104100	15379280	10130	10130	10130	10130	0
487	20231010	104000	15379280	10130	10130	10130	10130	0
488	20231010	103900	15379280	10130	10130	10130	10130	0
489	20231010	103800	15379280	10130	10130	10130	10130	53
490	20231010	103700	14842390	10140	10140	10140	10140	0
491	20231010	103600	14842390	10140	10140	10140	10140	0
492	20231010	103500	14842390	10140	10140	10140	10140	0
493	20231010	103400	14842390	10140	10140	10140	10140	0
494	20231010	103300	14842390	10140	10140	10140	10140	0
495	20231010	103200	14842390	10140	10140	10140	10140	0
496	20231010	103100	14842390	10140	10140	10140	10140	0
497	20231010	103000	14842390	10140	10140	10140	10140	8
498	20231010	102900	14761270	10140	10140	10140	10140	0
499	20231010	102800	14761270	10140	10140	10140	10140	0
500	20231010	102700	14761270	10140	10140	10140	10140	0
501	20231010	102600	14761270	10140	10140	10140	10140	0
502	20231010	102500	14761270	10140	10140	10140	10140	0
503	20231010	102400	14761270	10140	10140	10140	10140	0
504	20231010	102300	14761270	10140	10140	10140	10140	0
505	20231010	102200	14761270	10140	10140	10140	10140	0
506	20231010	102100	14761270	10140	10140	10140	10140	0
507	20231010	102000	14761270	10140	10140	10140	10140	0
508	20231010	101900	14761270	10140	10140	10140	10140	0
509	20231010	101800	14761270	10140	10140	10140	10140	0
510	20231010	101700	14761270	10140	10140	10140	10140	0
511	20231010	101600	14761270	10140	10140	10140	10140	0
512	20231010	101500	14761270	10140	10140	10140	10140	0
513	20231010	101400	14761270	10140	10140	10140	10140	87
514	20231010	101300	13879090	10140	10140	10140	10140	13
515	20231010	101200	13747270	10140	10130	10140	10130	164
516	20231010	101100	12085030	10150	10150	10150	10150	0
517	20231010	101000	12085030	10150	10150	10150	10150	0
518	20231010	100900	12085030	10150	10150	10150	10150	0
519	20231010	100800	12085030	10150	10150	10150	10150	0
520	20231010	100700	12085030	10150	10150	10150	10150	0
521	20231010	100600	12085030	10150	10150	10150	10150	0
522	20231010	100500	12085030	10150	10150	10150	10150	0
523	20231010	100400	12085030	10150	10150	10150	10150	0
524	20231010	100300	12085030	10150	10150	10150	10150	0
525	20231010	100200	12085030	10150	10150	10150	10150	0
526	20231010	100100	12085030	10150	10150	10150	10150	0
527	20231010	100000	12085030	10150	10150	10150	10150	0
528	20231010	095900	12085030	10150	10080	10150	10080	100
529	20231010	095800	11072300	10040	10040	10040	10040	0
530	20231010	095700	11072300	10040	10040	10040	10040	0
531	20231010	095600	11072300	10040	10040	10040	10040	0
532	20231010	095500	11072300	10040	10040	10040	10040	0
533	20231010	095400	11072300	10040	10040	10040	10040	0
534	20231010	095300	11072300	10040	10050	10050	10040	39
535	20231010	095200	10680510	10100	10100	10100	10100	0
536	20231010	095100	10680510	10100	10100	10100	10100	0
537	20231010	095000	10680510	10100	10100	10100	10100	0
538	20231010	094900	10680510	10100	10100	10100	10100	0
539	20231010	094800	10680510	10100	10100	10100	10100	0
540	20231010	094700	10680510	10100	10100	10100	10100	0
541	20231010	094600	10680510	10100	10100	10100	10100	0
542	20231010	094500	10680510	10100	10100	10100	10100	0
543	20231010	094400	10680510	10100	10100	10100	10100	0
544	20231010	094300	10680510	10100	10100	10100	10100	0
545	20231010	094200	10680510	10100	10100	10100	10100	0
546	20231010	094100	10680510	10100	10100	10100	10100	0
547	20231010	094000	10680510	10100	10100	10100	10100	0
548	20231010	093900	10680510	10100	10100	10100	10100	0
549	20231010	093800	10680510	10100	10100	10100	10100	0
550	20231010	093700	10680510	10100	10100	10100	10100	0
551	20231010	093600	10680510	10100	10100	10100	10100	0
552	20231010	093500	10680510	10100	10100	10100	10100	0
553	20231010	093400	10680510	10100	10100	10100	10100	0
554	20231010	093300	10680510	10100	10100	10100	10100	0
555	20231010	093200	10680510	10100	10100	10100	10100	0
556	20231010	093100	10680510	10100	10100	10100	10100	0
557	20231010	093000	10680510	10100	10100	10100	10100	0
558	20231010	092900	10680510	10100	10100	10100	10100	0
559	20231010	092800	10680510	10100	10100	10100	10100	0
560	20231010	092700	10680510	10100	10100	10100	10100	0
561	20231010	092600	10680510	10100	10100	10100	10100	0
562	20231010	092500	10680510	10100	10100	10100	10100	0
563	20231010	092400	10680510	10100	10100	10100	10100	0
564	20231010	092300	10680510	10100	10100	10100	10100	0
565	20231010	092200	10680510	10100	10100	10100	10100	0
566	20231010	092100	10680510	10100	10100	10100	10100	0
567	20231010	092000	10680510	10100	10080	10100	10080	132
568	20231010	091900	9349930	10010	10010	10010	10010	0
569	20231010	091800	9349930	10010	10010	10010	10010	0
570	20231010	091700	9349930	10010	10010	10010	10010	0
571	20231010	091600	9349930	10010	10010	10010	10010	0
572	20231010	091500	9349930	10010	10010	10010	10010	0
573	20231010	091400	9349930	10010	9970	10010	9970	220
574	20231010	091300	7148990	9960	9960	9960	9960	0
575	20231010	091200	7148990	9960	9960	9960	9960	0
576	20231010	091100	7148990	9960	9960	9960	9960	10
577	20231010	091000	7049390	9930	9930	9930	9930	0
578	20231010	090900	7049390	9930	9930	9930	9930	0
579	20231010	090800	7049390	9930	9930	9930	9930	300
580	20231010	090700	4070390	9990	9990	9990	9990	0
581	20231010	090600	4070390	9990	10010	10020	9990	405
582	20231010	090500	20230	10080	10080	10080	10080	0
583	20231010	090400	20230	10080	10080	10080	10080	0
584	20231010	090300	20230	10080	10080	10080	10080	1
585	20231010	090200	10150	10150	10150	10150	10150	0
586	20231010	090100	10150	10150	10150	10150	10150	1
587	20231010	090000	0	10080	10080	10080	10080	0