KissMeData/259630/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205900	843699650	10000	10000	10000	10000	1632
3	20241018	205800	843699650	10000	10000	10000	10000	0
4	20241018	205700	843699650	10000	10000	10000	10000	0
5	20241018	205600	843699650	10000	10000	10000	10000	0
6	20241018	205500	843699650	10000	10000	10000	10000	0
7	20241018	205400	843699650	10000	10000	10000	10000	0
8	20241018	205300	843699650	10000	10000	10000	10000	0
9	20241018	205200	843699650	10000	10000	10000	10000	0
10	20241018	205100	843699650	10000	10000	10000	10000	0
11	20241018	205000	843699650	10000	10000	10000	10000	0
12	20241018	204900	843699650	10000	10000	10000	10000	0
13	20241018	204800	843699650	10000	10000	10000	10000	0
14	20241018	204700	843699650	10000	10000	10000	10000	0
15	20241018	204600	843699650	10000	10000	10000	10000	0
16	20241018	204500	843699650	10000	10000	10000	10000	0
17	20241018	204400	843699650	10000	10000	10000	10000	0
18	20241018	204300	843699650	10000	10000	10000	10000	0
19	20241018	204200	843699650	10000	10000	10000	10000	0
20	20241018	204100	843699650	10000	10000	10000	10000	0
21	20241018	204000	843699650	10000	10000	10000	10000	0
22	20241018	203900	843699650	10000	10000	10000	10000	0
23	20241018	203800	843699650	10000	10000	10000	10000	0
24	20241018	203700	843699650	10000	10000	10000	10000	0
25	20241018	203600	843699650	10000	10000	10000	10000	0
26	20241018	203500	843699650	10000	10000	10000	10000	0
27	20241018	203400	843699650	10000	10000	10000	10000	0
28	20241018	203300	843699650	10000	10000	10000	10000	0
29	20241018	203200	843699650	10000	10000	10000	10000	0
30	20241018	203100	843699650	10000	10000	10000	10000	0
31	20241018	203000	843699650	10000	10000	10000	10000	0
32	20241018	202900	843699650	10000	10000	10000	10000	1632
33	20241018	202800	843699650	10000	10000	10000	10000	0
34	20241018	202700	843699650	10000	10000	10000	10000	0
35	20241018	202600	843699650	10000	10000	10000	10000	0
36	20241018	202500	843699650	10000	10000	10000	10000	0
37	20241018	202400	843699650	10000	10000	10000	10000	0
38	20241018	202300	843699650	10000	10000	10000	10000	0
39	20241018	202200	843699650	10000	10000	10000	10000	0
40	20241018	202100	843699650	10000	10000	10000	10000	0
41	20241018	202000	843699650	10000	10000	10000	10000	0
42	20241018	201900	843699650	10000	10000	10000	10000	0
43	20241018	201800	843699650	10000	10000	10000	10000	0
44	20241018	201700	843699650	10000	10000	10000	10000	0
45	20241018	201600	843699650	10000	10000	10000	10000	0
46	20241018	201500	843699650	10000	10000	10000	10000	0
47	20241018	201400	843699650	10000	10000	10000	10000	0
48	20241018	201300	843699650	10000	10000	10000	10000	0
49	20241018	201200	843699650	10000	10000	10000	10000	0
50	20241018	201100	843699650	10000	10000	10000	10000	0
51	20241018	201000	843699650	10000	10000	10000	10000	0
52	20241018	200900	843699650	10000	10000	10000	10000	0
53	20241018	200800	843699650	10000	10000	10000	10000	0
54	20241018	200700	843699650	10000	10000	10000	10000	0
55	20241018	200600	843699650	10000	10000	10000	10000	0
56	20241018	200500	843699650	10000	10000	10000	10000	0
57	20241018	200400	843699650	10000	10000	10000	10000	0
58	20241018	200300	843699650	10000	10000	10000	10000	0
59	20241018	200200	843699650	10000	10000	10000	10000	0
60	20241018	200100	843699650	10000	10000	10000	10000	0
61	20241018	200000	843699650	10000	10000	10000	10000	0
62	20241018	195900	843699650	10000	10000	10000	10000	1632
63	20241018	195800	843699650	10000	10000	10000	10000	0
64	20241018	195700	843699650	10000	10000	10000	10000	0
65	20241018	195600	843699650	10000	10000	10000	10000	0
66	20241018	195500	843699650	10000	10000	10000	10000	0
67	20241018	195400	843699650	10000	10000	10000	10000	0
68	20241018	195300	843699650	10000	10000	10000	10000	0
69	20241018	195200	843699650	10000	10000	10000	10000	0
70	20241018	195100	843699650	10000	10000	10000	10000	0
71	20241018	195000	843699650	10000	10000	10000	10000	0
72	20241018	194900	843699650	10000	10000	10000	10000	0
73	20241018	194800	843699650	10000	10000	10000	10000	0
74	20241018	194700	843699650	10000	10000	10000	10000	0
75	20241018	194600	843699650	10000	10000	10000	10000	0
76	20241018	194500	843699650	10000	10000	10000	10000	0
77	20241018	194400	843699650	10000	10000	10000	10000	0
78	20241018	194300	843699650	10000	10000	10000	10000	0
79	20241018	194200	843699650	10000	10000	10000	10000	0
80	20241018	194100	843699650	10000	10000	10000	10000	0
81	20241018	194000	843699650	10000	10000	10000	10000	0
82	20241018	193900	843699650	10000	10000	10000	10000	0
83	20241018	193800	843699650	10000	10000	10000	10000	0
84	20241018	193700	843699650	10000	10000	10000	10000	0
85	20241018	193600	843699650	10000	10000	10000	10000	0
86	20241018	193500	843699650	10000	10000	10000	10000	0
87	20241018	193400	843699650	10000	10000	10000	10000	0
88	20241018	193300	843699650	10000	10000	10000	10000	0
89	20241018	193200	843699650	10000	10000	10000	10000	0
90	20241018	193100	843699650	10000	10000	10000	10000	0
91	20241018	193000	843699650	10000	10000	10000	10000	0
92	20241018	192900	843699650	10000	10000	10000	10000	1632
93	20241018	192800	843699650	10000	10000	10000	10000	0
94	20241018	192700	843699650	10000	10000	10000	10000	0
95	20241018	192600	843699650	10000	10000	10000	10000	0
96	20241018	192500	843699650	10000	10000	10000	10000	0
97	20241018	192400	843699650	10000	10000	10000	10000	0
98	20241018	192300	843699650	10000	10000	10000	10000	0
99	20241018	192200	843699650	10000	10000	10000	10000	0
100	20241018	192100	843699650	10000	10000	10000	10000	0
101	20241018	192000	843699650	10000	10000	10000	10000	0
102	20241018	191900	843699650	10000	10000	10000	10000	0
103	20241018	191800	843699650	10000	10000	10000	10000	0
104	20241018	191700	843699650	10000	10000	10000	10000	0
105	20241018	191600	843699650	10000	10000	10000	10000	0
106	20241018	191500	843699650	10000	10000	10000	10000	0
107	20241018	191400	843699650	10000	10000	10000	10000	0
108	20241018	191300	843699650	10000	10000	10000	10000	0
109	20241018	191200	843699650	10000	10000	10000	10000	0
110	20241018	191100	843699650	10000	10000	10000	10000	0
111	20241018	191000	843699650	10000	10000	10000	10000	0
112	20241018	190900	843699650	10000	10000	10000	10000	0
113	20241018	190800	843699650	10000	10000	10000	10000	0
114	20241018	190700	843699650	10000	10000	10000	10000	0
115	20241018	190600	843699650	10000	10000	10000	10000	0
116	20241018	190500	843699650	10000	10000	10000	10000	0
117	20241018	190400	843699650	10000	10000	10000	10000	0
118	20241018	190300	843699650	10000	10000	10000	10000	0
119	20241018	190200	843699650	10000	10000	10000	10000	0
120	20241018	190100	843699650	10000	10000	10000	10000	0
121	20241018	190000	843699650	10000	10000	10000	10000	0
122	20241018	185900	843699650	10000	10000	10000	10000	1632
123	20241018	185800	843699650	10000	10000	10000	10000	0
124	20241018	185700	843699650	10000	10000	10000	10000	0
125	20241018	185600	843699650	10000	10000	10000	10000	0
126	20241018	185500	843699650	10000	10000	10000	10000	0
127	20241018	185400	843699650	10000	10000	10000	10000	0
128	20241018	185300	843699650	10000	10000	10000	10000	0
129	20241018	185200	843699650	10000	10000	10000	10000	0
130	20241018	185100	843699650	10000	10000	10000	10000	0
131	20241018	185000	843699650	10000	10000	10000	10000	0
132	20241018	184900	843699650	10000	10000	10000	10000	0
133	20241018	184800	843699650	10000	10000	10000	10000	0
134	20241018	184700	843699650	10000	10000	10000	10000	0
135	20241018	184600	843699650	10000	10000	10000	10000	0
136	20241018	184500	843699650	10000	10000	10000	10000	0
137	20241018	184400	843699650	10000	10000	10000	10000	0
138	20241018	184300	843699650	10000	10000	10000	10000	0
139	20241018	184200	843699650	10000	10000	10000	10000	0
140	20241018	184100	843699650	10000	10000	10000	10000	0
141	20241018	184000	843699650	10000	10000	10000	10000	0
142	20241018	183900	843699650	10000	10000	10000	10000	0
143	20241018	183800	843699650	10000	10000	10000	10000	0
144	20241018	183700	843699650	10000	10000	10000	10000	0
145	20241018	183600	843699650	10000	10000	10000	10000	0
146	20241018	183500	843699650	10000	10000	10000	10000	0
147	20241018	183400	843699650	10000	10000	10000	10000	0
148	20241018	183300	843699650	10000	10000	10000	10000	0
149	20241018	183200	843699650	10000	10000	10000	10000	0
150	20241018	183100	843699650	10000	10000	10000	10000	0
151	20241018	183000	843699650	10000	10000	10000	10000	0
152	20241018	182900	843699650	10000	10000	10000	10000	1632
153	20241018	182800	843699650	10000	10000	10000	10000	0
154	20241018	182700	843699650	10000	10000	10000	10000	0
155	20241018	182600	843699650	10000	10000	10000	10000	0
156	20241018	182500	843699650	10000	10000	10000	10000	0
157	20241018	182400	843699650	10000	10000	10000	10000	0
158	20241018	182300	843699650	10000	10000	10000	10000	0
159	20241018	182200	843699650	10000	10000	10000	10000	0
160	20241018	182100	843699650	10000	10000	10000	10000	0
161	20241018	182000	843699650	10000	10000	10000	10000	0
162	20241018	181900	843699650	10000	10000	10000	10000	0
163	20241018	181800	843699650	10000	10000	10000	10000	0
164	20241018	181700	843699650	10000	10000	10000	10000	0
165	20241018	181600	843699650	10000	10000	10000	10000	0
166	20241018	181500	843699650	10000	10000	10000	10000	0
167	20241018	181400	843699650	10000	10000	10000	10000	0
168	20241018	181300	843699650	10000	10000	10000	10000	0
169	20241018	181200	843699650	10000	10000	10000	10000	0
170	20241018	181100	843699650	10000	10000	10000	10000	0
171	20241018	181000	843699650	10000	10000	10000	10000	0
172	20241018	180900	843699650	10000	10000	10000	10000	0
173	20241018	180800	843699650	10000	10000	10000	10000	0
174	20241018	180700	843699650	10000	10000	10000	10000	0
175	20241018	180600	843699650	10000	10000	10000	10000	0
176	20241018	180500	843699650	10000	10000	10000	10000	0
177	20241018	180400	843699650	10000	10000	10000	10000	0
178	20241018	180300	843699650	10000	10000	10000	10000	0
179	20241018	180200	843699650	10000	10000	10000	10000	0
180	20241018	180100	843699650	10000	10000	10000	10000	0
181	20241018	180000	843699650	10000	10000	10000	10000	0
182	20241018	175900	843699650	10000	10000	10000	10000	1632
183	20241018	175800	843699650	10000	10000	10000	10000	0
184	20241018	175700	843699650	10000	10000	10000	10000	0
185	20241018	175600	843699650	10000	10000	10000	10000	0
186	20241018	175500	843699650	10000	10000	10000	10000	0
187	20241018	175400	843699650	10000	10000	10000	10000	0
188	20241018	175300	843699650	10000	10000	10000	10000	0
189	20241018	175200	843699650	10000	10000	10000	10000	0
190	20241018	175100	843699650	10000	10000	10000	10000	0
191	20241018	175000	843699650	10000	10000	10000	10000	0
192	20241018	174900	843699650	10000	10000	10000	10000	0
193	20241018	174800	843699650	10000	10000	10000	10000	0
194	20241018	174700	843699650	10000	10000	10000	10000	0
195	20241018	174600	843699650	10000	10000	10000	10000	0
196	20241018	174500	843699650	10000	10000	10000	10000	0
197	20241018	174400	843699650	10000	10000	10000	10000	0
198	20241018	174300	843699650	10000	10000	10000	10000	0
199	20241018	174200	843699650	10000	10000	10000	10000	0
200	20241018	174100	843699650	10000	10000	10000	10000	0
201	20241018	174000	843699650	10000	10000	10000	10000	0
202	20241018	173900	843699650	10000	10000	10000	10000	0
203	20241018	173800	843699650	10000	10000	10000	10000	0
204	20241018	173700	843699650	10000	10000	10000	10000	0
205	20241018	173600	843699650	10000	10000	10000	10000	0
206	20241018	173500	843699650	10000	10000	10000	10000	0
207	20241018	173400	843699650	10000	10000	10000	10000	0
208	20241018	173300	843699650	10000	10000	10000	10000	0
209	20241018	173200	843699650	10000	10000	10000	10000	0
210	20241018	173100	843699650	10000	10000	10000	10000	0
211	20241018	173000	843699650	10000	10000	10000	10000	0
212	20241018	172900	843699650	10000	10000	10000	10000	1632
213	20241018	172800	843699650	10000	10000	10000	10000	0
214	20241018	172700	843699650	10000	10000	10000	10000	0
215	20241018	172600	843699650	10000	10000	10000	10000	0
216	20241018	172500	843699650	10000	10000	10000	10000	0
217	20241018	172400	843699650	10000	10000	10000	10000	0
218	20241018	172300	843699650	10000	10000	10000	10000	0
219	20241018	172200	843699650	10000	10000	10000	10000	0
220	20241018	172100	843699650	10000	10000	10000	10000	0
221	20241018	172000	843699650	10000	10000	10000	10000	0
222	20241018	171900	843699650	10000	10000	10000	10000	0
223	20241018	171800	843699650	10000	10000	10000	10000	0
224	20241018	171700	843699650	10000	10000	10000	10000	0
225	20241018	171600	843699650	10000	10000	10000	10000	0
226	20241018	171500	843699650	10000	10000	10000	10000	0
227	20241018	171400	843699650	10000	10000	10000	10000	0
228	20241018	171300	843699650	10000	10000	10000	10000	0
229	20241018	171200	843699650	10000	10000	10000	10000	0
230	20241018	171100	843699650	10000	10000	10000	10000	0
231	20241018	171000	843699650	10000	10000	10000	10000	0
232	20241018	170900	843699650	10000	10000	10000	10000	0
233	20241018	170800	843699650	10000	10000	10000	10000	0
234	20241018	170700	843699650	10000	10000	10000	10000	0
235	20241018	170600	843699650	10000	10000	10000	10000	0
236	20241018	170500	843699650	10000	10000	10000	10000	0
237	20241018	170400	843699650	10000	10000	10000	10000	0
238	20241018	170300	843699650	10000	10000	10000	10000	0
239	20241018	170200	843699650	10000	10000	10000	10000	0
240	20241018	170100	843699650	10000	10000	10000	10000	0
241	20241018	170000	843699650	10000	10000	10000	10000	0
242	20241018	165900	843699650	10000	10000	10000	10000	1632
243	20241018	165800	843699650	10000	10000	10000	10000	0
244	20241018	165700	843699650	10000	10000	10000	10000	0
245	20241018	165600	843699650	10000	10000	10000	10000	0
246	20241018	165500	843699650	10000	10000	10000	10000	0
247	20241018	165400	843699650	10000	10000	10000	10000	0
248	20241018	165300	843699650	10000	10000	10000	10000	0
249	20241018	165200	843699650	10000	10000	10000	10000	0
250	20241018	165100	843699650	10000	10000	10000	10000	0
251	20241018	165000	843699650	10000	10000	10000	10000	0
252	20241018	164900	843699650	10000	10000	10000	10000	0
253	20241018	164800	843699650	10000	10000	10000	10000	0
254	20241018	164700	843699650	10000	10000	10000	10000	0
255	20241018	164600	843699650	10000	10000	10000	10000	0
256	20241018	164500	843699650	10000	10000	10000	10000	0
257	20241018	164400	843699650	10000	10000	10000	10000	0
258	20241018	164300	843699650	10000	10000	10000	10000	0
259	20241018	164200	843699650	10000	10000	10000	10000	0
260	20241018	164100	843699650	10000	10000	10000	10000	0
261	20241018	164000	843699650	10000	10000	10000	10000	0
262	20241018	163900	843699650	10000	10000	10000	10000	0
263	20241018	163800	843699650	10000	10000	10000	10000	0
264	20241018	163700	843699650	10000	10000	10000	10000	0
265	20241018	163600	843699650	10000	10000	10000	10000	0
266	20241018	163500	843699650	10000	10000	10000	10000	0
267	20241018	163400	843699650	10000	10000	10000	10000	0
268	20241018	163300	843699650	10000	10000	10000	10000	0
269	20241018	163200	843699650	10000	10000	10000	10000	0
270	20241018	163100	843699650	10000	10000	10000	10000	0
271	20241018	163000	843699650	10000	10000	10000	10000	0
272	20241018	162900	843699650	10000	10000	10000	10000	1632
273	20241018	162800	843699650	10000	10000	10000	10000	0
274	20241018	162700	843699650	10000	10000	10000	10000	0
275	20241018	162600	843699650	10000	10000	10000	10000	0
276	20241018	162500	843699650	10000	10000	10000	10000	0
277	20241018	162400	843699650	10000	10000	10000	10000	0
278	20241018	162300	843699650	10000	10000	10000	10000	0
279	20241018	162200	843699650	10000	10000	10000	10000	0
280	20241018	162100	843699650	10000	10000	10000	10000	0
281	20241018	162000	843699650	10000	10000	10000	10000	0
282	20241018	161900	843699650	10000	10000	10000	10000	0
283	20241018	161800	843699650	10000	10000	10000	10000	0
284	20241018	161700	843699650	10000	10000	10000	10000	0
285	20241018	161600	843699650	10000	10000	10000	10000	0
286	20241018	161500	843699650	10000	10000	10000	10000	0
287	20241018	161400	843699650	10000	10000	10000	10000	0
288	20241018	161300	843699650	10000	10000	10000	10000	0
289	20241018	161200	843699650	10000	10000	10000	10000	0
290	20241018	161100	843699650	10000	10000	10000	10000	0
291	20241018	161000	843699650	10000	10000	10000	10000	0
292	20241018	160900	843699650	10000	10000	10000	10000	0
293	20241018	160800	843699650	10000	10000	10000	10000	0
294	20241018	160700	843699650	10000	10000	10000	10000	0
295	20241018	160600	843699650	10000	10000	10000	10000	0
296	20241018	160500	843699650	10000	10000	10000	10000	0
297	20241018	160400	843699650	10000	10000	10000	10000	0
298	20241018	160300	843699650	10000	10000	10000	10000	0
299	20241018	160200	843699650	10000	10000	10000	10000	0
300	20241018	160100	843699650	10000	10000	10000	10000	0
301	20241018	160000	843699650	10000	10000	10000	10000	0
302	20241018	155900	843699650	10000	10000	10000	10000	1632
303	20241018	155800	843699650	10000	10000	10000	10000	0
304	20241018	155700	843699650	10000	10000	10000	10000	0
305	20241018	155600	843699650	10000	10000	10000	10000	0
306	20241018	155500	843699650	10000	10000	10000	10000	0
307	20241018	155400	843699650	10000	10000	10000	10000	0
308	20241018	155300	843699650	10000	10000	10000	10000	0
309	20241018	155200	843699650	10000	10000	10000	10000	0
310	20241018	155100	843699650	10000	10000	10000	10000	0
311	20241018	155000	843699650	10000	10000	10000	10000	0
312	20241018	154900	843699650	10000	10000	10000	10000	0
313	20241018	154800	843699650	10000	10000	10000	10000	0
314	20241018	154700	843699650	10000	10000	10000	10000	0
315	20241018	154600	843699650	10000	10000	10000	10000	0
316	20241018	154500	843699650	10000	10000	10000	10000	0
317	20241018	154400	843699650	10000	10000	10000	10000	0
318	20241018	154300	843699650	10000	10000	10000	10000	0
319	20241018	154200	843699650	10000	10000	10000	10000	0
320	20241018	154100	843699650	10000	10000	10000	10000	0
321	20241018	154000	843699650	10000	10000	10000	10000	0
322	20241018	153900	843699650	10000	10000	10000	10000	0
323	20241018	153800	843699650	10000	10000	10000	10000	0
324	20241018	153700	843699650	10000	10000	10000	10000	0
325	20241018	153600	843699650	10000	10000	10000	10000	0
326	20241018	153500	843699650	10000	10000	10000	10000	0
327	20241018	153400	843699650	10000	10000	10000	10000	0
328	20241018	153300	843699650	10000	10000	10000	10000	0
329	20241018	153200	843699650	10000	10000	10000	10000	0
330	20241018	153100	843699650	10000	10000	10000	10000	0
331	20241018	153000	843699650	10000	10000	10000	10000	1632
332	20241018	152900	827379650	9990	9990	9990	9990	0
333	20241018	152800	827379650	9990	9990	9990	9990	0
334	20241018	152700	827379650	9990	9990	9990	9990	0
335	20241018	152600	827379650	9990	9990	9990	9990	0
336	20241018	152500	827379650	9990	9990	9990	9990	0
337	20241018	152400	827379650	9990	9990	9990	9990	0
338	20241018	152300	827379650	9990	9990	9990	9990	0
339	20241018	152200	827379650	9990	9990	9990	9990	0
340	20241018	152100	827379650	9990	9990	9990	9990	0
341	20241018	152000	827379650	9990	9990	9990	9990	0
342	20241018	151900	827379650	9990	9980	9990	9980	203
343	20241018	151800	825351710	9990	9990	9990	9990	95
344	20241018	151700	824402660	9990	9980	10000	9980	10
345	20241018	151600	824302740	9980	9990	9990	9980	86
346	20241018	151500	823444270	10000	9990	10000	9990	35
347	20241018	151400	823094610	9990	9990	9990	9980	761
348	20241018	151300	815497230	9980	9990	9990	9980	7
349	20241018	151200	815427310	9990	9990	9990	9990	100
350	20241018	151100	814428310	9990	9990	9990	9980	399
351	20241018	151000	810442440	9990	9990	9990	9990	2
352	20241018	150900	810422460	10000	10000	10000	10000	3
353	20241018	150800	810392460	10000	10000	10000	9990	52
354	20241018	150700	809872470	9990	9990	9990	9990	0
355	20241018	150600	809872470	9990	9990	9990	9990	36
356	20241018	150500	809512830	9990	9990	9990	9990	49
357	20241018	150400	809023320	9980	9980	9980	9980	0
358	20241018	150300	809023320	9980	9990	9990	9970	914
359	20241018	150200	799909380	9980	9980	9980	9980	5
360	20241018	150100	799859480	9970	9980	9980	9970	1000
361	20241018	150000	789889330	10000	10000	10000	10000	21
362	20241018	145900	789679330	10000	9980	10000	9980	80
363	20241018	145800	788880510	9980	9980	9980	9980	7
364	20241018	145700	788810650	9980	9980	9980	9980	20
365	20241018	145600	788611050	9980	9980	9980	9980	7
366	20241018	145500	788541190	9980	9970	9980	9970	501
367	20241018	145400	783546210	9980	9980	9980	9980	26
368	20241018	145300	783286730	9980	9990	9990	9980	2621
369	20241018	145200	757118420	10000	10000	10000	10000	3
370	20241018	145100	757088420	10000	10000	10000	10000	50
371	20241018	145000	756588420	10000	10000	10000	10000	0
372	20241018	144900	756588420	10000	10000	10000	10000	0
373	20241018	144800	756588420	10000	9990	10000	9990	505
374	20241018	144700	751543420	10000	10000	10000	10000	0
375	20241018	144600	751543420	10000	10000	10000	10000	0
376	20241018	144500	751543420	10000	10000	10000	10000	3
377	20241018	144400	751513420	10000	9990	10000	9990	531
378	20241018	144300	746208720	9990	10000	10000	9990	1496
379	20241018	144200	731263670	10000	10000	10000	10000	100
380	20241018	144100	730263670	10000	10000	10000	10000	3
381	20241018	144000	730233670	10000	10000	10000	10000	38
382	20241018	143900	729853670	10000	10000	10000	10000	0
383	20241018	143800	729853670	10000	10000	10000	10000	2
384	20241018	143700	729833670	10000	10000	10000	10000	3
385	20241018	143600	729803670	10000	10000	10000	10000	3
386	20241018	143500	729773670	10000	10000	10000	10000	11
387	20241018	143400	729663670	10000	10000	10010	10000	460
388	20241018	143300	725063650	10000	10000	10000	10000	3
389	20241018	143200	725033650	10000	10000	10000	10000	590
390	20241018	143100	719133650	10000	10000	10000	10000	0
391	20241018	143000	719133650	10000	10000	10000	10000	220
392	20241018	142900	716933650	10000	10000	10000	10000	60
393	20241018	142800	716333650	10000	10000	10000	10000	100
394	20241018	142700	715333650	10000	10000	10000	10000	133
395	20241018	142600	714003650	10000	10000	10000	10000	500
396	20241018	142500	709003650	10010	10010	10010	10010	1200
397	20241018	142400	696991650	10010	10010	10010	10010	0
398	20241018	142300	696991650	10010	10000	10010	10000	11
399	20241018	142200	696881640	10000	10010	10010	10000	335
400	20241018	142100	693531610	10000	10000	10000	10000	0
401	20241018	142000	693531610	10000	10000	10000	10000	38
402	20241018	141900	693151610	10020	10020	10020	10020	0
403	20241018	141800	693151610	10020	10020	10020	10020	0
404	20241018	141700	693151610	10020	10020	10020	10020	0
405	20241018	141600	693151610	10020	10020	10020	10020	0
406	20241018	141500	693151610	10020	10000	10020	10000	1001
407	20241018	141400	683141590	10000	10000	10000	10000	800
408	20241018	141300	675141590	10000	10000	10000	10000	0
409	20241018	141200	675141590	10000	10000	10000	10000	300
410	20241018	141100	672141590	10000	10000	10000	10000	0
411	20241018	141000	672141590	10000	10000	10000	10000	0
412	20241018	140900	672141590	10000	10000	10000	10000	300
413	20241018	140800	669141590	10000	10020	10020	10000	1000
414	20241018	140700	659139210	10020	10020	10020	10020	219
415	20241018	140600	656944830	10000	10000	10000	10000	0
416	20241018	140500	656944830	10000	10000	10000	10000	0
417	20241018	140400	656944830	10000	10000	10000	10000	3000
418	20241018	140300	626944830	10020	10020	10020	10020	1
419	20241018	140200	626934810	10000	10000	10000	10000	0
420	20241018	140100	626934810	10000	10020	10020	10000	377
421	20241018	140000	623164380	10020	10020	10020	10020	1
422	20241018	135900	623154360	10020	10020	10020	10020	2
423	20241018	135800	623134320	10020	10020	10020	10020	5
424	20241018	135700	623084220	10020	10020	10020	10020	8
425	20241018	135600	623004060	10020	10020	10020	10020	4
426	20241018	135500	622963980	10020	10020	10020	10020	0
427	20241018	135400	622963980	10020	10020	10020	10020	2
428	20241018	135300	622943940	10020	10020	10020	10020	2
429	20241018	135200	622923900	10000	10000	10000	10000	50
430	20241018	135100	622423900	10000	10000	10000	10000	0
431	20241018	135000	622423900	10000	10030	10030	10000	109
432	20241018	134900	621333540	10030	10030	10030	10030	0
433	20241018	134800	621333540	10030	10020	10030	10020	3
434	20241018	134700	621303470	10020	10020	10020	10020	51
435	20241018	134600	620792450	10020	10020	10020	10020	3
436	20241018	134500	620762390	10020	10020	10020	10020	0
437	20241018	134400	620762390	10020	10010	10020	10010	199
438	20241018	134300	618769820	10000	10000	10000	10000	0
439	20241018	134200	618769820	10000	9990	10000	9990	754
440	20241018	134100	611231950	10000	10000	10000	10000	0
441	20241018	134000	611231950	10000	10000	10000	10000	50
442	20241018	133900	610731950	10000	10000	10000	10000	808
443	20241018	133800	602651950	10000	10000	10000	10000	1407
444	20241018	133700	588581950	10000	10010	10010	10000	620
445	20241018	133600	582381850	10000	10000	10000	10000	100
446	20241018	133500	581381850	10000	10000	10000	10000	0
447	20241018	133400	581381850	10000	10000	10000	10000	1800
448	20241018	133300	563381850	10000	10000	10000	10000	500
449	20241018	133200	558381850	10000	10000	10000	10000	4
450	20241018	133100	558341850	10010	10010	10010	10010	3
451	20241018	133000	558311820	10010	10000	10010	10000	402
452	20241018	132900	554291800	10010	10010	10010	10010	5
453	20241018	132800	554241750	10010	10010	10010	10010	20
454	20241018	132700	554041550	10010	10010	10010	10010	10
455	20241018	132600	553941450	10000	10010	10010	10000	110
456	20241018	132500	552840850	10010	10010	10010	10010	51
457	20241018	132400	552330340	10000	10000	10000	10000	100
458	20241018	132300	551330340	10000	10000	10000	10000	880
459	20241018	132200	542530340	10000	10000	10000	10000	1050
460	20241018	132100	532030340	10010	10010	10010	10010	75
461	20241018	132000	531279590	10010	10000	10010	10000	95
462	20241018	131900	530329290	10000	10000	10000	10000	50
463	20241018	131800	529829290	10000	10000	10000	10000	300
464	20241018	131700	526829290	10010	10010	10010	10010	5
465	20241018	131600	526779240	10010	10000	10010	10000	3608
466	20241018	131500	490699220	10000	10000	10000	10000	200
467	20241018	131400	488699220	10000	10010	10010	10000	340
468	20241018	131300	485299120	10010	10010	10010	10010	0
469	20241018	131200	485299120	10010	10010	10010	10010	31
470	20241018	131100	484988810	10010	10000	10010	10000	48
471	20241018	131000	484508430	10000	10010	10010	10000	398
472	20241018	130900	480527750	10020	10020	10020	10020	1
473	20241018	130800	480517730	10000	10000	10000	10000	0
474	20241018	130700	480517730	10000	10000	10000	10000	0
475	20241018	130600	480517730	10000	10000	10000	10000	0
476	20241018	130500	480517730	10000	10000	10000	10000	2
477	20241018	130400	480497730	10000	10010	10010	10000	40
478	20241018	130300	480097590	10010	10010	10020	10010	263
479	20241018	130200	477464560	10020	10020	10020	10020	10
480	20241018	130100	477364360	10030	10030	10030	10030	0
481	20241018	130000	477364360	10030	10030	10030	10030	1
482	20241018	125900	477354330	10010	10010	10010	10010	300
483	20241018	125800	474351330	10010	10010	10010	10010	100
484	20241018	125700	473350330	10010	10010	10010	10010	100
485	20241018	125600	472349330	10010	10010	10010	10010	0
486	20241018	125500	472349330	10010	10010	10010	10010	0
487	20241018	125400	472349330	10010	10010	10010	10010	0
488	20241018	125300	472349330	10010	10010	10010	10010	0
489	20241018	125200	472349330	10010	10020	10030	10010	275
490	20241018	125100	469596410	10030	10030	10030	10030	3
491	20241018	125000	469566320	10020	10020	10020	10020	1
492	20241018	124900	469556300	10010	10010	10010	10010	0
493	20241018	124800	469556300	10010	10010	10010	10010	0
494	20241018	124700	469556300	10010	10010	10010	10010	0
495	20241018	124600	469556300	10010	10010	10010	10010	0
496	20241018	124500	469556300	10010	10010	10010	10010	400
497	20241018	124400	465552300	10010	10010	10010	10010	0
498	20241018	124300	465552300	10010	10010	10010	10010	0
499	20241018	124200	465552300	10010	10010	10010	10010	0
500	20241018	124100	465552300	10010	10010	10010	10010	0
501	20241018	124000	465552300	10010	10010	10010	10010	0
502	20241018	123900	465552300	10010	10010	10010	10010	0
503	20241018	123800	465552300	10010	10010	10010	10010	230
504	20241018	123700	463250000	10030	10030	10030	10030	0
505	20241018	123600	463250000	10030	10030	10030	10030	0
506	20241018	123500	463250000	10030	10030	10030	10030	2
507	20241018	123400	463229940	10040	10040	10040	10040	0
508	20241018	123300	463229940	10040	10040	10040	10040	0
509	20241018	123200	463229940	10040	10040	10040	10040	0
510	20241018	123100	463229940	10040	10040	10040	10040	0
511	20241018	123000	463229940	10040	10040	10040	10040	0
512	20241018	122900	463229940	10040	10040	10040	10040	0
513	20241018	122800	463229940	10040	10040	10040	10040	10
514	20241018	122700	463129540	10040	10010	10040	10010	2
515	20241018	122600	463109490	10010	10010	10010	10010	20
516	20241018	122500	462909290	10010	10010	10010	10010	0
517	20241018	122400	462909290	10010	10030	10030	10010	180
518	20241018	122300	461107450	10030	10030	10030	10030	0
519	20241018	122200	461107450	10030	10030	10030	10030	0
520	20241018	122100	461107450	10030	10010	10030	10010	2000
521	20241018	122000	441048740	10000	10010	10010	10000	60
522	20241018	121900	440448640	10010	10010	10010	10010	38
523	20241018	121800	440068260	10010	10010	10010	10010	10
524	20241018	121700	439968160	10010	10010	10010	10010	421
525	20241018	121600	435753950	10010	10010	10010	10010	601
526	20241018	121500	429737940	10010	10010	10010	10010	43
527	20241018	121400	429307510	10010	10010	10010	10010	134
528	20241018	121300	427966170	10000	10010	10010	10000	470
529	20241018	121200	423261480	10010	10010	10010	10010	50
530	20241018	121100	422760980	10000	10010	10010	10000	5
531	20241018	121000	422710960	10010	10010	10010	10010	0
532	20241018	120900	422710960	10010	10010	10010	10010	0
533	20241018	120800	422710960	10010	10010	10010	10000	257
534	20241018	120700	420138410	10010	10000	10010	10000	112
535	20241018	120600	419018290	10010	10000	10010	10000	43
536	20241018	120500	418588280	10010	10010	10010	10010	50
537	20241018	120400	418087780	10010	10010	10010	10010	50
538	20241018	120300	417587280	10010	10010	10010	10010	0
539	20241018	120200	417587280	10010	10010	10010	10010	200
540	20241018	120100	415585280	10010	10010	10010	10010	0
541	20241018	120000	415585280	10010	10010	10010	10010	1070
542	20241018	115900	404874580	10020	10020	10020	10020	100
543	20241018	115800	403872580	10020	10020	10020	10020	1
544	20241018	115700	403862560	10000	10010	10010	10000	200
545	20241018	115600	401862200	10020	10020	10020	10020	0
546	20241018	115500	401862200	10020	10020	10020	10020	1
547	20241018	115400	401852180	10010	10010	10010	10010	0
548	20241018	115300	401852180	10010	10010	10010	10010	8
549	20241018	115200	401772100	10010	10010	10010	10010	0
550	20241018	115100	401772100	10010	10010	10010	10010	1162
551	20241018	115000	390140480	10010	10010	10010	10010	385
552	20241018	114900	386286630	10010	10010	10010	10010	0
553	20241018	114800	386286630	10010	10010	10020	10010	3171
554	20241018	114700	354544910	10010	10020	10020	10010	21
555	20241018	114600	354334590	10020	10020	10020	10020	51
556	20241018	114500	353823570	10020	10020	10020	10020	260
557	20241018	114400	351218370	10020	10020	10020	10020	50
558	20241018	114300	350717370	10020	10020	10020	10020	400
559	20241018	114200	346709370	10020	10020	10020	10020	132
560	20241018	114100	345386730	10020	10020	10020	10020	0
561	20241018	114000	345386730	10020	10020	10020	10020	320
562	20241018	113900	342180330	10030	10030	10030	10030	0
563	20241018	113800	342180330	10030	10030	10030	10030	1
564	20241018	113700	342170300	10030	10030	10030	10030	100
565	20241018	113600	341167300	10030	10030	10030	10030	1
566	20241018	113500	341157270	10030	10030	10030	10030	16
567	20241018	113400	340996790	10030	10030	10030	10030	126
568	20241018	113300	339733010	10030	10030	10030	10030	67
569	20241018	113200	339061000	10030	10030	10030	10030	0
570	20241018	113100	339061000	10030	10030	10030	10030	0
571	20241018	113000	339061000	10030	10030	10030	10030	0
572	20241018	112900	339061000	10030	10030	10030	10030	100
573	20241018	112800	338058000	10020	10020	10020	10020	0
574	20241018	112700	338058000	10020	10020	10020	10020	0
575	20241018	112600	338058000	10020	10020	10020	10020	0
576	20241018	112500	338058000	10020	10020	10020	10020	1943
577	20241018	112400	318589140	10020	10020	10020	10020	10
578	20241018	112300	318488940	10030	10030	10030	10030	0
579	20241018	112200	318488940	10030	10030	10030	10030	100
580	20241018	112100	317485940	10020	10020	10020	10020	0
581	20241018	112000	317485940	10020	10020	10020	10020	24
582	20241018	111900	317245460	10020	10020	10020	10020	171
583	20241018	111800	315532040	10020	10020	10020	10020	392
584	20241018	111700	311604200	10020	10020	10020	10020	1634
585	20241018	111600	295231520	10020	10050	10050	10020	202
586	20241018	111500	293207420	10020	10020	10020	10020	650
587	20241018	111400	286694420	10020	10020	10020	10020	219
588	20241018	111300	284500040	10020	10020	10020	10020	58
589	20241018	111200	283918880	10030	10030	10030	10030	611
590	20241018	111100	277790550	10030	10030	10030	10030	0
591	20241018	111000	277790550	10030	10030	10030	10030	0
592	20241018	110900	277790550	10030	10030	10030	10030	0
593	20241018	110800	277790550	10030	10030	10030	10030	4
594	20241018	110700	277750430	10030	10030	10030	10030	484
595	20241018	110600	272895910	10030	10030	10030	10030	0
596	20241018	110500	272895910	10030	10030	10030	10030	290
597	20241018	110400	269987210	10050	10050	10050	10050	1
598	20241018	110300	269977160	10030	10030	10030	10030	50
599	20241018	110200	269475660	10030	10030	10030	10030	0
600	20241018	110100	269475660	10030	10030	10040	10030	201
601	20241018	110000	267458630	10030	10050	10050	10030	41
602	20241018	105900	267047380	10030	10040	10040	10030	63
603	20241018	105800	266415450	10040	10040	10040	10040	0
604	20241018	105700	266415450	10040	10040	10040	10040	0
605	20241018	105600	266415450	10040	10030	10040	10030	23
606	20241018	105500	266184630	10040	10040	10040	10040	0
607	20241018	105400	266184630	10040	10040	10040	10040	4
608	20241018	105300	266144470	10040	10030	10040	10030	4
609	20241018	105200	266104330	10030	10040	10040	10030	296
610	20241018	105100	263135390	10040	10040	10040	10040	0
611	20241018	105000	263135390	10040	10040	10040	10040	27
612	20241018	104900	262864310	10040	10050	10050	10040	165
613	20241018	104800	261207160	10050	10050	10050	10050	1
614	20241018	104700	261197110	10050	10050	10050	10050	10
615	20241018	104600	261096610	10040	10040	10040	10040	255
616	20241018	104500	258536410	10050	10050	10050	10050	100
617	20241018	104400	257531410	10040	10050	10050	10040	60
618	20241018	104300	256928510	10050	10050	10050	10050	13
619	20241018	104200	256797860	10040	10040	10040	10040	49
620	20241018	104100	256305900	10040	10050	10050	10040	24
621	20241018	104000	256064840	10040	10040	10040	10040	0
622	20241018	103900	256064840	10040	10040	10040	10040	75
623	20241018	103800	255311840	10040	10040	10040	10040	0
624	20241018	103700	255311840	10040	10040	10040	10040	2
625	20241018	103600	255291760	10040	10040	10040	10040	285
626	20241018	103500	252430360	10040	10040	10040	10040	189
627	20241018	103400	250532800	10040	10040	10040	10040	200
628	20241018	103300	248524800	10040	10040	10040	10040	0
629	20241018	103200	248524800	10040	10050	10050	10040	205
630	20241018	103100	246466450	10050	10050	10050	10050	25
631	20241018	103000	246215200	10060	10060	10060	10060	1
632	20241018	102900	246205140	10050	10050	10050	10050	65
633	20241018	102800	245551890	10050	10050	10050	10050	0
634	20241018	102700	245551890	10050	10050	10050	10050	31
635	20241018	102600	245240340	10050	10050	10050	10050	0
636	20241018	102500	245240340	10050	10080	10080	10050	488
637	20241018	102400	240334490	10080	10080	10080	10080	1000
638	20241018	102300	230254490	10070	10070	10070	10070	204
639	20241018	102200	228200210	10060	10060	10060	10060	50
640	20241018	102100	227697210	10050	10080	10080	10050	3
641	20241018	102000	227667010	10080	10080	10080	10080	0
642	20241018	101900	227667010	10080	10080	10080	10080	0
643	20241018	101800	227667010	10080	10080	10080	10080	0
644	20241018	101700	227667010	10080	10070	10080	10070	2
645	20241018	101600	227646860	10060	10050	10060	10050	272
646	20241018	101500	224913160	10050	10050	10050	10050	1726
647	20241018	101400	207566860	10050	10050	10050	10050	269
648	20241018	101300	204863410	10050	10060	10060	10050	164
649	20241018	101200	203214310	10060	10060	10060	10060	0
650	20241018	101100	203214310	10060	10060	10060	10060	130
651	20241018	101000	201906510	10080	10080	10080	10080	0
652	20241018	100900	201906510	10080	10080	10080	10080	1
653	20241018	100800	201896430	10080	10080	10080	10080	0
654	20241018	100700	201896430	10080	10080	10080	10080	1
655	20241018	100600	201886350	10080	10080	10080	10080	3
656	20241018	100500	201856110	10060	10050	10080	10050	72
657	20241018	100400	201132470	10050	10050	10050	10050	3
658	20241018	100300	201102320	10050	10050	10050	10050	1035
659	20241018	100200	190700570	10050	10050	10050	10050	1
660	20241018	100100	190690520	10050	10050	10050	10050	69
661	20241018	100000	189997070	10050	10050	10050	10050	166
662	20241018	095900	188328770	10050	10050	10050	10040	138
663	20241018	095800	186942860	10040	10040	10040	10040	45
664	20241018	095700	186491060	10040	10040	10040	10040	32
665	20241018	095600	186169780	10030	10030	10030	10030	0
666	20241018	095500	186169780	10030	10030	10030	10030	0
667	20241018	095400	186169780	10030	10080	10080	10030	215
668	20241018	095300	184012580	10030	10030	10030	10030	0
669	20241018	095200	184012580	10030	10030	10030	10030	425
670	20241018	095100	179749830	10030	10030	10030	10030	20
671	20241018	095000	179549230	10020	10030	10030	10020	844
672	20241018	094900	171086760	10020	10020	10020	10020	0
673	20241018	094800	171086760	10020	10030	10030	10020	696
674	20241018	094700	164106830	10040	10050	10050	10040	473
675	20241018	094600	159356910	10050	10060	10060	10050	175
676	20241018	094500	157598110	10080	10080	10080	10080	0
677	20241018	094400	157598110	10080	10090	10090	10080	7
678	20241018	094300	157527540	10090	10090	10090	10090	103
679	20241018	094200	156488270	10090	10090	10090	10090	4
680	20241018	094100	156447910	10090	10090	10090	10090	3
681	20241018	094000	156417640	10090	10090	10090	10090	0
682	20241018	093900	156417640	10090	10070	10090	10050	506
683	20241018	093800	151315620	10070	10070	10070	10050	1574
684	20241018	093700	135467440	10070	10070	10070	10070	71
685	20241018	093600	134752470	10050	10030	10060	10030	2620
686	20241018	093500	108411660	10030	10050	10050	10030	102
687	20241018	093400	107388450	10030	10030	10030	10030	176
688	20241018	093300	105623170	10030	10030	10030	10030	100
689	20241018	093200	104620170	10030	10030	10030	10030	33
690	20241018	093100	104289180	10030	10030	10030	10030	106
691	20241018	093000	103226000	10030	10050	10050	10030	102
692	20241018	092900	102202860	10020	10010	10020	10010	84
693	20241018	092800	101361220	10020	10030	10030	10020	615
694	20241018	092700	95198420	10040	10030	10050	10020	578
695	20241018	092600	89403980	10040	10060	10060	10040	1972
696	20241018	092500	69586100	10070	10070	10090	10060	283
697	20241018	092400	66737170	10090	10080	10090	10080	161
698	20241018	092300	65114000	10090	10090	10090	10090	0
699	20241018	092200	65114000	10090	10110	10110	10090	968
700	20241018	092100	55336780	10160	10150	10160	10150	100
701	20241018	092000	54321280	10160	10160	10160	10160	2
702	20241018	091900	54300960	10160	10120	10160	10100	1333
703	20241018	091800	40820110	10110	10110	10110	10110	0
704	20241018	091700	40820110	10110	10130	10130	10110	590
705	20241018	091600	34850170	10170	10140	10170	10140	1227
706	20241018	091500	22408300	10170	10150	10170	10140	299
707	20241018	091400	19373650	10170	10170	10170	10170	20
708	20241018	091300	19170250	10180	10150	10180	10150	203
709	20241018	091200	17109620	10180	10180	10180	10180	0
710	20241018	091100	17109620	10180	10180	10180	10180	1
711	20241018	091000	17099440	10180	10150	10180	10150	68
712	20241018	090900	16409210	10190	10190	10190	10190	32
713	20241018	090800	16083130	10190	10190	10190	10190	0
714	20241018	090700	16083130	10190	10190	10190	10190	0
715	20241018	090600	16083130	10190	10190	10190	10190	1
716	20241018	090500	16072940	10140	10180	10190	10140	207
717	20241018	090400	13971690	10190	10190	10190	10190	51
718	20241018	090300	13452000	10190	10190	10190	10190	114
719	20241018	090200	12290340	10140	10140	10140	10140	678
720	20241018	090100	5415420	10140	10140	10140	10140	11
721	20241018	090000	5303880	10130	10120	10130	10120	524