KissMeData/036480/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192600	76725000	9990	9990	9990	9990	686
3	20241008	192500	76725000	9990	9990	9990	9990	0
4	20241008	192400	76725000	9990	9990	9990	9990	0
5	20241008	192300	76725000	9990	9990	9990	9990	0
6	20241008	192200	76725000	9990	9990	9990	9990	0
7	20241008	192100	76725000	9990	9990	9990	9990	0
8	20241008	192000	76725000	9990	9990	9990	9990	0
9	20241008	191900	76725000	9990	9990	9990	9990	0
10	20241008	191800	76725000	9990	9990	9990	9990	0
11	20241008	191700	76725000	9990	9990	9990	9990	0
12	20241008	191600	76725000	9990	9990	9990	9990	0
13	20241008	191500	76725000	9990	9990	9990	9990	0
14	20241008	191400	76725000	9990	9990	9990	9990	0
15	20241008	191300	76725000	9990	9990	9990	9990	0
16	20241008	191200	76725000	9990	9990	9990	9990	0
17	20241008	191100	76725000	9990	9990	9990	9990	0
18	20241008	191000	76725000	9990	9990	9990	9990	0
19	20241008	190900	76725000	9990	9990	9990	9990	0
20	20241008	190800	76725000	9990	9990	9990	9990	0
21	20241008	190700	76725000	9990	9990	9990	9990	0
22	20241008	190600	76725000	9990	9990	9990	9990	0
23	20241008	190500	76725000	9990	9990	9990	9990	0
24	20241008	190400	76725000	9990	9990	9990	9990	0
25	20241008	190300	76725000	9990	9990	9990	9990	0
26	20241008	190200	76725000	9990	9990	9990	9990	0
27	20241008	190100	76725000	9990	9990	9990	9990	0
28	20241008	190000	76725000	9990	9990	9990	9990	0
29	20241008	185900	76725000	9990	9990	9990	9990	0
30	20241008	185800	76725000	9990	9990	9990	9990	0
31	20241008	185700	76725000	9990	9990	9990	9990	0
32	20241008	185600	76725000	9990	9990	9990	9990	686
33	20241008	185500	76725000	9990	9990	9990	9990	0
34	20241008	185400	76725000	9990	9990	9990	9990	0
35	20241008	185300	76725000	9990	9990	9990	9990	0
36	20241008	185200	76725000	9990	9990	9990	9990	0
37	20241008	185100	76725000	9990	9990	9990	9990	0
38	20241008	185000	76725000	9990	9990	9990	9990	0
39	20241008	184900	76725000	9990	9990	9990	9990	0
40	20241008	184800	76725000	9990	9990	9990	9990	0
41	20241008	184700	76725000	9990	9990	9990	9990	0
42	20241008	184600	76725000	9990	9990	9990	9990	0
43	20241008	184500	76725000	9990	9990	9990	9990	0
44	20241008	184400	76725000	9990	9990	9990	9990	0
45	20241008	184300	76725000	9990	9990	9990	9990	0
46	20241008	184200	76725000	9990	9990	9990	9990	0
47	20241008	184100	76725000	9990	9990	9990	9990	0
48	20241008	184000	76725000	9990	9990	9990	9990	0
49	20241008	183900	76725000	9990	9990	9990	9990	0
50	20241008	183800	76725000	9990	9990	9990	9990	0
51	20241008	183700	76725000	9990	9990	9990	9990	0
52	20241008	183600	76725000	9990	9990	9990	9990	0
53	20241008	183500	76725000	9990	9990	9990	9990	0
54	20241008	183400	76725000	9990	9990	9990	9990	0
55	20241008	183300	76725000	9990	9990	9990	9990	0
56	20241008	183200	76725000	9990	9990	9990	9990	0
57	20241008	183100	76725000	9990	9990	9990	9990	0
58	20241008	183000	76725000	9990	9990	9990	9990	0
59	20241008	182900	76725000	9990	9990	9990	9990	0
60	20241008	182800	76725000	9990	9990	9990	9990	0
61	20241008	182700	76725000	9990	9990	9990	9990	0
62	20241008	182600	76725000	9990	9990	9990	9990	686
63	20241008	182500	76725000	9990	9990	9990	9990	0
64	20241008	182400	76725000	9990	9990	9990	9990	0
65	20241008	182300	76725000	9990	9990	9990	9990	0
66	20241008	182200	76725000	9990	9990	9990	9990	0
67	20241008	182100	76725000	9990	9990	9990	9990	0
68	20241008	182000	76725000	9990	9990	9990	9990	0
69	20241008	181900	76725000	9990	9990	9990	9990	0
70	20241008	181800	76725000	9990	9990	9990	9990	0
71	20241008	181700	76725000	9990	9990	9990	9990	0
72	20241008	181600	76725000	9990	9990	9990	9990	0
73	20241008	181500	76725000	9990	9990	9990	9990	0
74	20241008	181400	76725000	9990	9990	9990	9990	0
75	20241008	181300	76725000	9990	9990	9990	9990	0
76	20241008	181200	76725000	9990	9990	9990	9990	0
77	20241008	181100	76725000	9990	9990	9990	9990	0
78	20241008	181000	76725000	9990	9990	9990	9990	0
79	20241008	180900	76725000	9990	9990	9990	9990	0
80	20241008	180800	76725000	9990	9990	9990	9990	0
81	20241008	180700	76725000	9990	9990	9990	9990	0
82	20241008	180600	76725000	9990	9990	9990	9990	0
83	20241008	180500	76725000	9990	9990	9990	9990	0
84	20241008	180400	76725000	9990	9990	9990	9990	0
85	20241008	180300	76725000	9990	9990	9990	9990	0
86	20241008	180200	76725000	9990	9990	9990	9990	0
87	20241008	180100	76725000	9990	9990	9990	9990	0
88	20241008	180000	76725000	9990	9990	9990	9990	0
89	20241008	175900	76725000	9990	9990	9990	9990	0
90	20241008	175800	76725000	9990	9990	9990	9990	0
91	20241008	175700	76725000	9990	9990	9990	9990	0
92	20241008	175600	76725000	9990	9990	9990	9990	686
93	20241008	175500	76725000	9990	9990	9990	9990	0
94	20241008	175400	76725000	9990	9990	9990	9990	0
95	20241008	175300	76725000	9990	9990	9990	9990	0
96	20241008	175200	76725000	9990	9990	9990	9990	0
97	20241008	175100	76725000	9990	9990	9990	9990	0
98	20241008	175000	76725000	9990	9990	9990	9990	0
99	20241008	174900	76725000	9990	9990	9990	9990	0
100	20241008	174800	76725000	9990	9990	9990	9990	0
101	20241008	174700	76725000	9990	9990	9990	9990	0
102	20241008	174600	76725000	9990	9990	9990	9990	0
103	20241008	174500	76725000	9990	9990	9990	9990	0
104	20241008	174400	76725000	9990	9990	9990	9990	0
105	20241008	174300	76725000	9990	9990	9990	9990	0
106	20241008	174200	76725000	9990	9990	9990	9990	0
107	20241008	174100	76725000	9990	9990	9990	9990	0
108	20241008	174000	76725000	9990	9990	9990	9990	0
109	20241008	173900	76725000	9990	9990	9990	9990	0
110	20241008	173800	76725000	9990	9990	9990	9990	0
111	20241008	173700	76725000	9990	9990	9990	9990	0
112	20241008	173600	76725000	9990	9990	9990	9990	0
113	20241008	173500	76725000	9990	9990	9990	9990	0
114	20241008	173400	76725000	9990	9990	9990	9990	0
115	20241008	173300	76725000	9990	9990	9990	9990	0
116	20241008	173200	76725000	9990	9990	9990	9990	0
117	20241008	173100	76725000	9990	9990	9990	9990	0
118	20241008	173000	76725000	9990	9990	9990	9990	0
119	20241008	172900	76725000	9990	9990	9990	9990	0
120	20241008	172800	76725000	9990	9990	9990	9990	0
121	20241008	172700	76725000	9990	9990	9990	9990	0
122	20241008	172600	76725000	9990	9990	9990	9990	686
123	20241008	172500	76725000	9990	9990	9990	9990	0
124	20241008	172400	76725000	9990	9990	9990	9990	0
125	20241008	172300	76725000	9990	9990	9990	9990	0
126	20241008	172200	76725000	9990	9990	9990	9990	0
127	20241008	172100	76725000	9990	9990	9990	9990	0
128	20241008	172000	76725000	9990	9990	9990	9990	0
129	20241008	171900	76725000	9990	9990	9990	9990	0
130	20241008	171800	76725000	9990	9990	9990	9990	0
131	20241008	171700	76725000	9990	9990	9990	9990	0
132	20241008	171600	76725000	9990	9990	9990	9990	0
133	20241008	171500	76725000	9990	9990	9990	9990	0
134	20241008	171400	76725000	9990	9990	9990	9990	0
135	20241008	171300	76725000	9990	9990	9990	9990	0
136	20241008	171200	76725000	9990	9990	9990	9990	0
137	20241008	171100	76725000	9990	9990	9990	9990	0
138	20241008	171000	76725000	9990	9990	9990	9990	0
139	20241008	170900	76725000	9990	9990	9990	9990	0
140	20241008	170800	76725000	9990	9990	9990	9990	0
141	20241008	170700	76725000	9990	9990	9990	9990	0
142	20241008	170600	76725000	9990	9990	9990	9990	0
143	20241008	170500	76725000	9990	9990	9990	9990	0
144	20241008	170400	76725000	9990	9990	9990	9990	0
145	20241008	170300	76725000	9990	9990	9990	9990	0
146	20241008	170200	76725000	9990	9990	9990	9990	0
147	20241008	170100	76725000	9990	9990	9990	9990	0
148	20241008	170000	76725000	9990	9990	9990	9990	0
149	20241008	165900	76725000	9990	9990	9990	9990	0
150	20241008	165800	76725000	9990	9990	9990	9990	0
151	20241008	165700	76725000	9990	9990	9990	9990	0
152	20241008	165600	76725000	9990	9990	9990	9990	686
153	20241008	165500	76725000	9990	9990	9990	9990	0
154	20241008	165400	76725000	9990	9990	9990	9990	0
155	20241008	165300	76725000	9990	9990	9990	9990	0
156	20241008	165200	76725000	9990	9990	9990	9990	0
157	20241008	165100	76725000	9990	9990	9990	9990	0
158	20241008	165000	76725000	9990	9990	9990	9990	0
159	20241008	164900	76725000	9990	9990	9990	9990	0
160	20241008	164800	76725000	9990	9990	9990	9990	0
161	20241008	164700	76725000	9990	9990	9990	9990	0
162	20241008	164600	76725000	9990	9990	9990	9990	0
163	20241008	164500	76725000	9990	9990	9990	9990	0
164	20241008	164400	76725000	9990	9990	9990	9990	0
165	20241008	164300	76725000	9990	9990	9990	9990	0
166	20241008	164200	76725000	9990	9990	9990	9990	0
167	20241008	164100	76725000	9990	9990	9990	9990	0
168	20241008	164000	76725000	9990	9990	9990	9990	0
169	20241008	163900	76725000	9990	9990	9990	9990	0
170	20241008	163800	76725000	9990	9990	9990	9990	0
171	20241008	163700	76725000	9990	9990	9990	9990	0
172	20241008	163600	76725000	9990	9990	9990	9990	0
173	20241008	163500	76725000	9990	9990	9990	9990	0
174	20241008	163400	76725000	9990	9990	9990	9990	0
175	20241008	163300	76725000	9990	9990	9990	9990	0
176	20241008	163200	76725000	9990	9990	9990	9990	0
177	20241008	163100	76725000	9990	9990	9990	9990	0
178	20241008	163000	76725000	9990	9990	9990	9990	0
179	20241008	162900	76725000	9990	9990	9990	9990	0
180	20241008	162800	76725000	9990	9990	9990	9990	0
181	20241008	162700	76725000	9990	9990	9990	9990	0
182	20241008	162600	76725000	9990	9990	9990	9990	686
183	20241008	162500	76725000	9990	9990	9990	9990	0
184	20241008	162400	76725000	9990	9990	9990	9990	0
185	20241008	162300	76725000	9990	9990	9990	9990	0
186	20241008	162200	76725000	9990	9990	9990	9990	0
187	20241008	162100	76725000	9990	9990	9990	9990	0
188	20241008	162000	76725000	9990	9990	9990	9990	0
189	20241008	161900	76725000	9990	9990	9990	9990	0
190	20241008	161800	76725000	9990	9990	9990	9990	0
191	20241008	161700	76725000	9990	9990	9990	9990	0
192	20241008	161600	76725000	9990	9990	9990	9990	0
193	20241008	161500	76725000	9990	9990	9990	9990	0
194	20241008	161400	76725000	9990	9990	9990	9990	0
195	20241008	161300	76725000	9990	9990	9990	9990	0
196	20241008	161200	76725000	9990	9990	9990	9990	0
197	20241008	161100	76725000	9990	9990	9990	9990	0
198	20241008	161000	76725000	9990	9990	9990	9990	0
199	20241008	160900	76725000	9990	9990	9990	9990	0
200	20241008	160800	76725000	9990	9990	9990	9990	0
201	20241008	160700	76725000	9990	9990	9990	9990	0
202	20241008	160600	76725000	9990	9990	9990	9990	0
203	20241008	160500	76725000	9990	9990	9990	9990	0
204	20241008	160400	76725000	9990	9990	9990	9990	0
205	20241008	160300	76725000	9990	9990	9990	9990	0
206	20241008	160200	76725000	9990	9990	9990	9990	0
207	20241008	160100	76725000	9990	9990	9990	9990	0
208	20241008	160000	76725000	9990	9990	9990	9990	0
209	20241008	155900	76725000	9990	9990	9990	9990	0
210	20241008	155800	76725000	9990	9990	9990	9990	0
211	20241008	155700	76725000	9990	9990	9990	9990	0
212	20241008	155600	76725000	9990	9990	9990	9990	686
213	20241008	155500	76725000	9990	9990	9990	9990	0
214	20241008	155400	76725000	9990	9990	9990	9990	0
215	20241008	155300	76725000	9990	9990	9990	9990	0
216	20241008	155200	76725000	9990	9990	9990	9990	0
217	20241008	155100	76725000	9990	9990	9990	9990	0
218	20241008	155000	76725000	9990	9990	9990	9990	0
219	20241008	154900	76725000	9990	9990	9990	9990	0
220	20241008	154800	76725000	9990	9990	9990	9990	0
221	20241008	154700	76725000	9990	9990	9990	9990	0
222	20241008	154600	76725000	9990	9990	9990	9990	0
223	20241008	154500	76725000	9990	9990	9990	9990	0
224	20241008	154400	76725000	9990	9990	9990	9990	0
225	20241008	154300	76725000	9990	9990	9990	9990	0
226	20241008	154200	76725000	9990	9990	9990	9990	0
227	20241008	154100	76725000	9990	9990	9990	9990	0
228	20241008	154000	76725000	9990	9990	9990	9990	0
229	20241008	153900	76725000	9990	9990	9990	9990	0
230	20241008	153800	76725000	9990	9990	9990	9990	0
231	20241008	153700	76725000	9990	9990	9990	9990	0
232	20241008	153600	76725000	9990	9990	9990	9990	0
233	20241008	153500	76725000	9990	9990	9990	9990	0
234	20241008	153400	76725000	9990	9990	9990	9990	0
235	20241008	153300	76725000	9990	9990	9990	9990	0
236	20241008	153200	76725000	9990	9990	9990	9990	0
237	20241008	153100	76725000	9990	9990	9990	9990	0
238	20241008	153000	76725000	9990	9990	9990	9990	686
239	20241008	152900	69871860	9940	9940	9940	9940	0
240	20241008	152800	69871860	9940	9940	9940	9940	0
241	20241008	152700	69871860	9940	9940	9940	9940	0
242	20241008	152600	69871860	9940	9940	9940	9940	0
243	20241008	152500	69871860	9940	9940	9940	9940	0
244	20241008	152400	69871860	9940	9940	9940	9940	0
245	20241008	152300	69871860	9940	9940	9940	9940	0
246	20241008	152200	69871860	9940	9940	9940	9940	0
247	20241008	152100	69871860	9940	9940	9940	9940	0
248	20241008	152000	69871860	9940	9940	9940	9940	0
249	20241008	151900	69871860	9940	9940	9940	9940	0
250	20241008	151800	69871860	9940	9940	9940	9940	0
251	20241008	151700	69871860	9940	9950	9950	9940	300
252	20241008	151600	66887660	9950	9950	9950	9950	0
253	20241008	151500	66887660	9950	9950	9950	9950	0
254	20241008	151400	66887660	9950	9950	9950	9950	412
255	20241008	151300	62788260	9950	9950	9950	9950	11
256	20241008	151200	62678810	9950	9950	9950	9950	0
257	20241008	151100	62678810	9950	9950	9950	9950	0
258	20241008	151000	62678810	9950	9950	9950	9950	0
259	20241008	150900	62678810	9950	9950	9950	9950	0
260	20241008	150800	62678810	9950	9950	9950	9950	1
261	20241008	150700	62668860	9950	9950	9950	9950	0
262	20241008	150600	62668860	9950	9970	9970	9950	1199
263	20241008	150500	50731200	9960	9960	9960	9960	0
264	20241008	150400	50731200	9960	9960	9960	9960	9
265	20241008	150300	50641560	9970	9970	9970	9970	0
266	20241008	150200	50641560	9970	9970	9970	9970	234
267	20241008	150100	48308580	9970	9970	9970	9970	0
268	20241008	150000	48308580	9970	9970	9970	9970	0
269	20241008	145900	48308580	9970	9970	9970	9970	100
270	20241008	145800	47311580	9970	9970	9970	9970	0
271	20241008	145700	47311580	9970	9970	9970	9970	0
272	20241008	145600	47311580	9970	9970	9970	9970	0
273	20241008	145500	47311580	9970	9970	9970	9970	0
274	20241008	145400	47311580	9970	9970	9970	9970	0
275	20241008	145300	47311580	9970	9970	9970	9970	0
276	20241008	145200	47311580	9970	9970	9970	9970	110
277	20241008	145100	46214880	9970	9970	9970	9970	0
278	20241008	145000	46214880	9970	9970	9970	9970	0
279	20241008	144900	46214880	9970	9970	9970	9970	0
280	20241008	144800	46214880	9970	9970	9970	9970	0
281	20241008	144700	46214880	9970	9970	9970	9970	0
282	20241008	144600	46214880	9970	9970	9970	9970	0
283	20241008	144500	46214880	9970	9990	9990	9970	1000
284	20241008	144400	36232470	10000	10000	10000	10000	0
285	20241008	144300	36232470	10000	10000	10000	10000	0
286	20241008	144200	36232470	10000	10000	10000	10000	0
287	20241008	144100	36232470	10000	10000	10000	10000	0
288	20241008	144000	36232470	10000	10000	10000	10000	129
289	20241008	143900	34942470	10000	10000	10000	10000	0
290	20241008	143800	34942470	10000	10000	10000	10000	0
291	20241008	143700	34942470	10000	10000	10000	10000	0
292	20241008	143600	34942470	10000	10000	10000	10000	0
293	20241008	143500	34942470	10000	10000	10000	10000	70
294	20241008	143400	34242470	10000	10000	10000	10000	0
295	20241008	143300	34242470	10000	10000	10000	10000	0
296	20241008	143200	34242470	10000	10000	10000	10000	0
297	20241008	143100	34242470	10000	10000	10000	10000	0
298	20241008	143000	34242470	10000	10000	10000	10000	0
299	20241008	142900	34242470	10000	10000	10000	10000	23
300	20241008	142800	34012470	10000	10000	10000	10000	1
301	20241008	142700	34002470	9980	9980	9980	9980	0
302	20241008	142600	34002470	9980	9980	9980	9980	0
303	20241008	142500	34002470	9980	9980	9980	9980	0
304	20241008	142400	34002470	9980	9980	9980	9980	0
305	20241008	142300	34002470	9980	9980	9980	9980	30
306	20241008	142200	33703070	9990	9990	9990	9990	0
307	20241008	142100	33703070	9990	9990	9990	9990	0
308	20241008	142000	33703070	9990	9990	9990	9990	39
309	20241008	141900	33313460	9990	9990	9990	9990	0
310	20241008	141800	33313460	9990	9990	9990	9990	0
311	20241008	141700	33313460	9990	9990	9990	9990	0
312	20241008	141600	33313460	9990	9990	9990	9990	0
313	20241008	141500	33313460	9990	9990	9990	9990	0
314	20241008	141400	33313460	9990	9990	9990	9990	0
315	20241008	141300	33313460	9990	9990	9990	9990	0
316	20241008	141200	33313460	9990	9990	9990	9990	0
317	20241008	141100	33313460	9990	9990	9990	9990	0
318	20241008	141000	33313460	9990	9990	9990	9990	0
319	20241008	140900	33313460	9990	9990	9990	9990	0
320	20241008	140800	33313460	9990	9990	9990	9990	0
321	20241008	140700	33313460	9990	9990	9990	9990	23
322	20241008	140600	33083690	10000	10000	10000	10000	0
323	20241008	140500	33083690	10000	10000	10000	10000	0
324	20241008	140400	33083690	10000	10000	10000	10000	1
325	20241008	140300	33073690	10000	10000	10000	10000	0
326	20241008	140200	33073690	10000	10000	10000	10000	0
327	20241008	140100	33073690	10000	10000	10000	10000	0
328	20241008	140000	33073690	10000	10000	10000	10000	0
329	20241008	135900	33073690	10000	10000	10000	10000	0
330	20241008	135800	33073690	10000	10000	10000	10000	0
331	20241008	135700	33073690	10000	10000	10000	10000	5
332	20241008	135600	33023690	10000	10000	10000	10000	0
333	20241008	135500	33023690	10000	10000	10000	10000	0
334	20241008	135400	33023690	10000	10000	10000	10000	2
335	20241008	135300	33003690	10000	10000	10000	10000	0
336	20241008	135200	33003690	10000	10000	10000	10000	0
337	20241008	135100	33003690	10000	10000	10000	10000	0
338	20241008	135000	33003690	10000	10000	10000	10000	0
339	20241008	134900	33003690	10000	10000	10000	10000	21
340	20241008	134800	32793690	10000	10000	10000	10000	0
341	20241008	134700	32793690	10000	10000	10000	10000	0
342	20241008	134600	32793690	10000	10000	10000	10000	29
343	20241008	134500	32503690	9990	9990	9990	9990	0
344	20241008	134400	32503690	9990	9990	9990	9990	0
345	20241008	134300	32503690	9990	9990	9990	9990	1
346	20241008	134200	32493700	10000	10000	10000	10000	23
347	20241008	134100	32263700	10010	10010	10010	10010	0
348	20241008	134000	32263700	10010	10010	10010	10010	0
349	20241008	133900	32263700	10010	10010	10010	10010	0
350	20241008	133800	32263700	10010	10010	10010	10010	0
351	20241008	133700	32263700	10010	10010	10010	10010	0
352	20241008	133600	32263700	10010	10010	10010	10010	0
353	20241008	133500	32263700	10010	10010	10010	10010	0
354	20241008	133400	32263700	10010	10010	10010	10010	0
355	20241008	133300	32263700	10010	10010	10010	10010	0
356	20241008	133200	32263700	10010	10010	10010	10010	0
357	20241008	133100	32263700	10010	10010	10010	10010	0
358	20241008	133000	32263700	10010	10010	10010	10010	0
359	20241008	132900	32263700	10010	10010	10010	10010	0
360	20241008	132800	32263700	10010	10010	10010	10010	0
361	20241008	132700	32263700	10010	10010	10010	10010	0
362	20241008	132600	32263700	10010	10010	10010	10010	6
363	20241008	132500	32203640	10010	10010	10010	10010	0
364	20241008	132400	32203640	10010	10010	10010	10010	0
365	20241008	132300	32203640	10010	10010	10010	10010	0
366	20241008	132200	32203640	10010	10010	10010	10010	0
367	20241008	132100	32203640	10010	10010	10010	10010	0
368	20241008	132000	32203640	10010	10010	10010	10010	14
369	20241008	131900	32063500	10010	10010	10010	10010	1
370	20241008	131800	32053490	10010	10010	10010	10010	0
371	20241008	131700	32053490	10010	10010	10010	10010	79
372	20241008	131600	31262700	10010	10010	10010	10010	0
373	20241008	131500	31262700	10010	10010	10010	10010	1
374	20241008	131400	31252690	9970	9970	9970	9970	0
375	20241008	131300	31252690	9970	9970	9970	9970	0
376	20241008	131200	31252690	9970	9980	9980	9970	63
377	20241008	131100	30624560	9970	9970	9970	9970	0
378	20241008	131000	30624560	9970	9970	9970	9970	0
379	20241008	130900	30624560	9970	10010	10010	9970	55
380	20241008	130800	30075810	9970	9970	9970	9970	0
381	20241008	130700	30075810	9970	9970	9970	9970	0
382	20241008	130600	30075810	9970	9970	9970	9970	0
383	20241008	130500	30075810	9970	9970	9970	9970	0
384	20241008	130400	30075810	9970	9970	9970	9970	0
385	20241008	130300	30075810	9970	9970	9970	9970	0
386	20241008	130200	30075810	9970	9970	9970	9970	0
387	20241008	130100	30075810	9970	9970	9970	9970	0
388	20241008	130000	30075810	9970	9970	9970	9970	0
389	20241008	125900	30075810	9970	9970	9970	9970	0
390	20241008	125800	30075810	9970	9970	9970	9970	0
391	20241008	125700	30075810	9970	9970	9970	9970	0
392	20241008	125600	30075810	9970	9970	9970	9970	0
393	20241008	125500	30075810	9970	9970	9970	9970	0
394	20241008	125400	30075810	9970	9970	9970	9970	0
395	20241008	125300	30075810	9970	9970	9970	9970	0
396	20241008	125200	30075810	9970	9970	9970	9970	0
397	20241008	125100	30075810	9970	9970	9970	9970	0
398	20241008	125000	30075810	9970	9970	9970	9970	0
399	20241008	124900	30075810	9970	9970	9970	9970	0
400	20241008	124800	30075810	9970	9970	9970	9970	1
401	20241008	124700	30065840	9970	9970	9970	9970	1
402	20241008	124600	30055870	9970	9970	9970	9970	3
403	20241008	124500	30025960	9970	9970	9970	9970	0
404	20241008	124400	30025960	9970	9970	9970	9970	0
405	20241008	124300	30025960	9970	9970	9970	9970	0
406	20241008	124200	30025960	9970	10000	10000	9970	300
407	20241008	124100	27032210	10000	10000	10000	10000	196
408	20241008	124000	25072210	10000	10000	10000	10000	17
409	20241008	123900	24902210	10000	10000	10000	10000	33
410	20241008	123800	24572210	10000	10000	10000	10000	0
411	20241008	123700	24572210	10000	10000	10000	10000	0
412	20241008	123600	24572210	10000	10000	10000	10000	0
413	20241008	123500	24572210	10000	10000	10000	10000	0
414	20241008	123400	24572210	10000	10000	10000	10000	0
415	20241008	123300	24572210	10000	10000	10000	10000	0
416	20241008	123200	24572210	10000	10000	10000	10000	0
417	20241008	123100	24572210	10000	10000	10000	10000	0
418	20241008	123000	24572210	10000	10000	10000	10000	0
419	20241008	122900	24572210	10000	10000	10000	10000	0
420	20241008	122800	24572210	10000	10000	10000	10000	0
421	20241008	122700	24572210	10000	10000	10000	10000	0
422	20241008	122600	24572210	10000	10000	10000	10000	0
423	20241008	122500	24572210	10000	10000	10000	10000	0
424	20241008	122400	24572210	10000	10000	10000	10000	0
425	20241008	122300	24572210	10000	10000	10000	10000	0
426	20241008	122200	24572210	10000	10000	10000	10000	0
427	20241008	122100	24572210	10000	10000	10000	10000	0
428	20241008	122000	24572210	10000	10000	10000	10000	0
429	20241008	121900	24572210	10000	10000	10000	10000	0
430	20241008	121800	24572210	10000	10000	10000	10000	0
431	20241008	121700	24572210	10000	10000	10000	10000	0
432	20241008	121600	24572210	10000	10000	10000	10000	0
433	20241008	121500	24572210	10000	10000	10000	10000	0
434	20241008	121400	24572210	10000	10000	10000	10000	0
435	20241008	121300	24572210	10000	10000	10000	10000	0
436	20241008	121200	24572210	10000	10000	10000	10000	0
437	20241008	121100	24572210	10000	10000	10000	10000	0
438	20241008	121000	24572210	10000	10000	10000	10000	0
439	20241008	120900	24572210	10000	10000	10000	10000	0
440	20241008	120800	24572210	10000	10000	10000	10000	0
441	20241008	120700	24572210	10000	10000	10000	10000	0
442	20241008	120600	24572210	10000	10000	10000	10000	0
443	20241008	120500	24572210	10000	10000	10000	10000	0
444	20241008	120400	24572210	10000	10000	10000	10000	0
445	20241008	120300	24572210	10000	10000	10000	10000	0
446	20241008	120200	24572210	10000	10000	10000	10000	0
447	20241008	120100	24572210	10000	10000	10000	10000	0
448	20241008	120000	24572210	10000	10000	10000	10000	0
449	20241008	115900	24572210	10000	10000	10000	10000	0
450	20241008	115800	24572210	10000	10000	10000	10000	0
451	20241008	115700	24572210	10000	10000	10000	10000	0
452	20241008	115600	24572210	10000	10000	10000	10000	0
453	20241008	115500	24572210	10000	10000	10000	10000	0
454	20241008	115400	24572210	10000	10000	10000	10000	0
455	20241008	115300	24572210	10000	10000	10000	10000	0
456	20241008	115200	24572210	10000	10000	10000	10000	0
457	20241008	115100	24572210	10000	10000	10000	10000	0
458	20241008	115000	24572210	10000	10000	10000	10000	0
459	20241008	114900	24572210	10000	10000	10000	10000	0
460	20241008	114800	24572210	10000	10000	10000	10000	0
461	20241008	114700	24572210	10000	10000	10000	10000	0
462	20241008	114600	24572210	10000	10000	10000	10000	0
463	20241008	114500	24572210	10000	10000	10000	10000	0
464	20241008	114400	24572210	10000	10000	10000	10000	0
465	20241008	114300	24572210	10000	10000	10000	10000	0
466	20241008	114200	24572210	10000	10000	10000	10000	0
467	20241008	114100	24572210	10000	10000	10000	10000	0
468	20241008	114000	24572210	10000	10000	10000	10000	0
469	20241008	113900	24572210	10000	10000	10000	10000	9
470	20241008	113800	24482210	10000	10000	10000	10000	210
471	20241008	113700	22382210	10000	10000	10000	10000	30
472	20241008	113600	22082210	10000	10000	10000	10000	0
473	20241008	113500	22082210	10000	10000	10000	10000	0
474	20241008	113400	22082210	10000	10000	10000	10000	0
475	20241008	113300	22082210	10000	10000	10000	10000	0
476	20241008	113200	22082210	10000	10000	10000	10000	0
477	20241008	113100	22082210	10000	10000	10000	10000	0
478	20241008	113000	22082210	10000	10000	10000	10000	0
479	20241008	112900	22082210	10000	10000	10000	10000	30
480	20241008	112800	21782210	10000	10000	10000	10000	0
481	20241008	112700	21782210	10000	10000	10000	10000	0
482	20241008	112600	21782210	10000	10000	10000	10000	0
483	20241008	112500	21782210	10000	10000	10000	10000	0
484	20241008	112400	21782210	10000	10000	10000	10000	0
485	20241008	112300	21782210	10000	10000	10000	10000	32
486	20241008	112200	21462210	10000	10000	10000	10000	1
487	20241008	112100	21452210	10000	10000	10000	10000	0
488	20241008	112000	21452210	10000	10000	10000	10000	0
489	20241008	111900	21452210	10000	10000	10000	10000	0
490	20241008	111800	21452210	10000	10000	10000	10000	0
491	20241008	111700	21452210	10000	10000	10000	10000	0
492	20241008	111600	21452210	10000	10000	10000	10000	0
493	20241008	111500	21452210	10000	10000	10000	10000	0
494	20241008	111400	21452210	10000	10000	10000	10000	0
495	20241008	111300	21452210	10000	10000	10000	10000	0
496	20241008	111200	21452210	10000	10000	10000	10000	0
497	20241008	111100	21452210	10000	10000	10000	10000	0
498	20241008	111000	21452210	10000	10000	10000	10000	0
499	20241008	110900	21452210	10000	10000	10000	10000	4
500	20241008	110800	21412210	10010	10010	10010	10010	0
501	20241008	110700	21412210	10010	10000	10010	10000	136
502	20241008	110600	20051220	10000	10000	10000	10000	0
503	20241008	110500	20051220	10000	10000	10000	10000	0
504	20241008	110400	20051220	10000	10000	10000	10000	0
505	20241008	110300	20051220	10000	10000	10000	10000	0
506	20241008	110200	20051220	10000	10000	10000	10000	0
507	20241008	110100	20051220	10000	10000	10000	10000	0
508	20241008	110000	20051220	10000	10000	10000	10000	0
509	20241008	105900	20051220	10000	10000	10000	10000	1
510	20241008	105800	20041220	9970	9970	9970	9970	0
511	20241008	105700	20041220	9970	9970	9970	9970	0
512	20241008	105600	20041220	9970	9970	9970	9970	1
513	20241008	105500	20031250	9970	9970	9970	9970	100
514	20241008	105400	19034250	9970	9970	9970	9970	0
515	20241008	105300	19034250	9970	9970	9970	9970	1
516	20241008	105200	19024280	9970	9970	9970	9970	0
517	20241008	105100	19024280	9970	9970	9970	9970	0
518	20241008	105000	19024280	9970	9970	9970	9970	1
519	20241008	104900	19014310	9970	9970	9970	9970	60
520	20241008	104800	18416110	9970	9970	9970	9970	0
521	20241008	104700	18416110	9970	9970	9970	9970	0
522	20241008	104600	18416110	9970	9970	9970	9970	1
523	20241008	104500	18406140	9970	9970	9970	9970	100
524	20241008	104400	17409140	10000	10000	10000	10000	1
525	20241008	104300	17399140	10000	10000	10000	10000	0
526	20241008	104200	17399140	10000	10000	10000	10000	0
527	20241008	104100	17399140	10000	10000	10000	10000	0
528	20241008	104000	17399140	10000	10000	10000	10000	0
529	20241008	103900	17399140	10000	10000	10000	10000	0
530	20241008	103800	17399140	10000	10000	10000	10000	0
531	20241008	103700	17399140	10000	10000	10000	10000	0
532	20241008	103600	17399140	10000	10000	10000	10000	13
533	20241008	103500	17269140	10000	10000	10000	10000	0
534	20241008	103400	17269140	10000	10000	10000	10000	0
535	20241008	103300	17269140	10000	10000	10000	10000	0
536	20241008	103200	17269140	10000	10000	10000	10000	0
537	20241008	103100	17269140	10000	10000	10000	10000	0
538	20241008	103000	17269140	10000	10000	10000	10000	0
539	20241008	102900	17269140	10000	10000	10000	10000	0
540	20241008	102800	17269140	10000	10000	10000	10000	0
541	20241008	102700	17269140	10000	10000	10000	10000	0
542	20241008	102600	17269140	10000	10000	10000	10000	0
543	20241008	102500	17269140	10000	10000	10000	10000	0
544	20241008	102400	17269140	10000	10000	10000	10000	0
545	20241008	102300	17269140	10000	10000	10000	10000	0
546	20241008	102200	17269140	10000	10000	10000	10000	0
547	20241008	102100	17269140	10000	10000	10000	10000	0
548	20241008	102000	17269140	10000	10000	10000	10000	0
549	20241008	101900	17269140	10000	10000	10000	10000	0
550	20241008	101800	17269140	10000	10000	10000	10000	1
551	20241008	101700	17259140	9960	9990	9990	9960	113
552	20241008	101600	16130990	9990	9990	9990	9990	0
553	20241008	101500	16130990	9990	9990	9990	9990	89
554	20241008	101400	15241880	9990	9990	9990	9990	0
555	20241008	101300	15241880	9990	9990	9990	9980	199
556	20241008	101200	13254860	10000	10000	10000	10000	0
557	20241008	101100	13254860	10000	10000	10000	10000	0
558	20241008	101000	13254860	10000	10000	10000	10000	0
559	20241008	100900	13254860	10000	10000	10000	10000	0
560	20241008	100800	13254860	10000	10000	10000	10000	0
561	20241008	100700	13254860	10000	10000	10000	10000	0
562	20241008	100600	13254860	10000	10000	10000	10000	1
563	20241008	100500	13244860	10000	10000	10000	10000	0
564	20241008	100400	13244860	10000	10000	10000	10000	0
565	20241008	100300	13244860	10000	10000	10000	10000	0
566	20241008	100200	13244860	10000	10000	10000	10000	0
567	20241008	100100	13244860	10000	10000	10000	10000	3
568	20241008	100000	13214860	9980	9980	9980	9980	0
569	20241008	095900	13214860	9980	9980	9980	9980	10
570	20241008	095800	13115060	10000	9970	10000	9950	328
571	20241008	095700	9849110	9970	9970	9970	9970	0
572	20241008	095600	9849110	9970	9970	9970	9970	0
573	20241008	095500	9849110	9970	9970	9970	9970	20
574	20241008	095400	9649710	9960	9960	9960	9960	0
575	20241008	095300	9649710	9960	9960	9960	9960	0
576	20241008	095200	9649710	9960	9970	9970	9960	159
577	20241008	095100	8065750	10010	10010	10010	10010	0
578	20241008	095000	8065750	10010	10010	10010	10010	0
579	20241008	094900	8065750	10010	10010	10010	10010	0
580	20241008	094800	8065750	10010	10010	10010	10010	0
581	20241008	094700	8065750	10010	10010	10010	10010	1
582	20241008	094600	8055740	9960	9960	9960	9960	31
583	20241008	094500	7746980	9960	9980	9980	9960	400
584	20241008	094400	3759270	9980	9980	9980	9980	0
585	20241008	094300	3759270	9980	9980	9980	9980	20
586	20241008	094200	3559670	10020	10020	10020	10020	5
587	20241008	094100	3509570	10020	10020	10020	10020	1
588	20241008	094000	3499550	10020	10020	10020	10020	1
589	20241008	093900	3489530	10020	10020	10020	10020	1
590	20241008	093800	3479510	10020	10020	10020	10020	0
591	20241008	093700	3479510	10020	10020	10020	10020	0
592	20241008	093600	3479510	10020	10020	10020	10020	0
593	20241008	093500	3479510	10020	10020	10020	10020	0
594	20241008	093400	3479510	10020	10020	10020	10020	0
595	20241008	093300	3479510	10020	10020	10020	10020	0
596	20241008	093200	3479510	10020	10020	10020	10020	0
597	20241008	093100	3479510	10020	10020	10020	10020	0
598	20241008	093000	3479510	10020	10020	10020	10020	0
599	20241008	092900	3479510	10020	10020	10020	10020	0
600	20241008	092800	3479510	10020	10020	10020	10020	0
601	20241008	092700	3479510	10020	10020	10020	10020	0
602	20241008	092600	3479510	10020	10020	10020	10020	0
603	20241008	092500	3479510	10020	10020	10020	10020	0
604	20241008	092400	3479510	10020	10020	10020	10020	0
605	20241008	092300	3479510	10020	10020	10020	10020	1
606	20241008	092200	3469490	9980	9980	9980	9980	0
607	20241008	092100	3469490	9980	9980	9980	9980	1
608	20241008	092000	3459510	9970	9970	9970	9970	0
609	20241008	091900	3459510	9970	9970	9970	9970	0
610	20241008	091800	3459510	9970	9970	9970	9970	0
611	20241008	091700	3459510	9970	9980	9980	9970	16
612	20241008	091600	3299890	10030	10030	10030	10030	0
613	20241008	091500	3299890	10030	10030	10030	10030	28
614	20241008	091400	3019050	10030	10030	10030	10030	20
615	20241008	091300	2818450	10030	10030	10030	10030	1
616	20241008	091200	2808420	9970	9970	9970	9970	0
617	20241008	091100	2808420	9970	10000	10000	9970	96
618	20241008	091000	1850530	10050	10050	10050	10050	0
619	20241008	090900	1850530	10050	10050	10050	10050	0
620	20241008	090800	1850530	10050	10050	10050	10050	51
621	20241008	090700	1337980	10010	10010	10010	10010	0
622	20241008	090600	1337980	10010	10000	10010	10000	12
623	20241008	090500	1217960	10000	10000	10000	10000	18
624	20241008	090400	1037960	10000	10000	10000	10000	1
625	20241008	090300	1027960	10000	10000	10000	10000	0
626	20241008	090200	1027960	10000	10000	10000	10000	0
627	20241008	090100	1027960	10000	9980	10000	9980	6
628	20241008	090000	968060	9980	9980	9980	9980	97