KissMeData/186230/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203200	419843200	9890	9890	9890	9890	1111
3	20241016	203100	419843200	9890	9890	9890	9890	0
4	20241016	203000	419843200	9890	9890	9890	9890	0
5	20241016	202900	419843200	9890	9890	9890	9890	0
6	20241016	202800	419843200	9890	9890	9890	9890	0
7	20241016	202700	419843200	9890	9890	9890	9890	0
8	20241016	202600	419843200	9890	9890	9890	9890	0
9	20241016	202500	419843200	9890	9890	9890	9890	0
10	20241016	202400	419843200	9890	9890	9890	9890	0
11	20241016	202300	419843200	9890	9890	9890	9890	0
12	20241016	202200	419843200	9890	9890	9890	9890	0
13	20241016	202100	419843200	9890	9890	9890	9890	0
14	20241016	202000	419843200	9890	9890	9890	9890	0
15	20241016	201900	419843200	9890	9890	9890	9890	0
16	20241016	201800	419843200	9890	9890	9890	9890	0
17	20241016	201700	419843200	9890	9890	9890	9890	0
18	20241016	201600	419843200	9890	9890	9890	9890	0
19	20241016	201500	419843200	9890	9890	9890	9890	0
20	20241016	201400	419843200	9890	9890	9890	9890	0
21	20241016	201300	419843200	9890	9890	9890	9890	0
22	20241016	201200	419843200	9890	9890	9890	9890	0
23	20241016	201100	419843200	9890	9890	9890	9890	0
24	20241016	201000	419843200	9890	9890	9890	9890	0
25	20241016	200900	419843200	9890	9890	9890	9890	0
26	20241016	200800	419843200	9890	9890	9890	9890	0
27	20241016	200700	419843200	9890	9890	9890	9890	0
28	20241016	200600	419843200	9890	9890	9890	9890	0
29	20241016	200500	419843200	9890	9890	9890	9890	0
30	20241016	200400	419843200	9890	9890	9890	9890	0
31	20241016	200300	419843200	9890	9890	9890	9890	0
32	20241016	200200	419843200	9890	9890	9890	9890	1111
33	20241016	200100	419843200	9890	9890	9890	9890	0
34	20241016	200000	419843200	9890	9890	9890	9890	0
35	20241016	195900	419843200	9890	9890	9890	9890	0
36	20241016	195800	419843200	9890	9890	9890	9890	0
37	20241016	195700	419843200	9890	9890	9890	9890	0
38	20241016	195600	419843200	9890	9890	9890	9890	0
39	20241016	195500	419843200	9890	9890	9890	9890	0
40	20241016	195400	419843200	9890	9890	9890	9890	0
41	20241016	195300	419843200	9890	9890	9890	9890	0
42	20241016	195200	419843200	9890	9890	9890	9890	0
43	20241016	195100	419843200	9890	9890	9890	9890	0
44	20241016	195000	419843200	9890	9890	9890	9890	0
45	20241016	194900	419843200	9890	9890	9890	9890	0
46	20241016	194800	419843200	9890	9890	9890	9890	0
47	20241016	194700	419843200	9890	9890	9890	9890	0
48	20241016	194600	419843200	9890	9890	9890	9890	0
49	20241016	194500	419843200	9890	9890	9890	9890	0
50	20241016	194400	419843200	9890	9890	9890	9890	0
51	20241016	194300	419843200	9890	9890	9890	9890	0
52	20241016	194200	419843200	9890	9890	9890	9890	0
53	20241016	194100	419843200	9890	9890	9890	9890	0
54	20241016	194000	419843200	9890	9890	9890	9890	0
55	20241016	193900	419843200	9890	9890	9890	9890	0
56	20241016	193800	419843200	9890	9890	9890	9890	0
57	20241016	193700	419843200	9890	9890	9890	9890	0
58	20241016	193600	419843200	9890	9890	9890	9890	0
59	20241016	193500	419843200	9890	9890	9890	9890	0
60	20241016	193400	419843200	9890	9890	9890	9890	0
61	20241016	193300	419843200	9890	9890	9890	9890	0
62	20241016	193200	419843200	9890	9890	9890	9890	1111
63	20241016	193100	419843200	9890	9890	9890	9890	0
64	20241016	193000	419843200	9890	9890	9890	9890	0
65	20241016	192900	419843200	9890	9890	9890	9890	0
66	20241016	192800	419843200	9890	9890	9890	9890	0
67	20241016	192700	419843200	9890	9890	9890	9890	0
68	20241016	192600	419843200	9890	9890	9890	9890	0
69	20241016	192500	419843200	9890	9890	9890	9890	0
70	20241016	192400	419843200	9890	9890	9890	9890	0
71	20241016	192300	419843200	9890	9890	9890	9890	0
72	20241016	192200	419843200	9890	9890	9890	9890	0
73	20241016	192100	419843200	9890	9890	9890	9890	0
74	20241016	192000	419843200	9890	9890	9890	9890	0
75	20241016	191900	419843200	9890	9890	9890	9890	0
76	20241016	191800	419843200	9890	9890	9890	9890	0
77	20241016	191700	419843200	9890	9890	9890	9890	0
78	20241016	191600	419843200	9890	9890	9890	9890	0
79	20241016	191500	419843200	9890	9890	9890	9890	0
80	20241016	191400	419843200	9890	9890	9890	9890	0
81	20241016	191300	419843200	9890	9890	9890	9890	0
82	20241016	191200	419843200	9890	9890	9890	9890	0
83	20241016	191100	419843200	9890	9890	9890	9890	0
84	20241016	191000	419843200	9890	9890	9890	9890	0
85	20241016	190900	419843200	9890	9890	9890	9890	0
86	20241016	190800	419843200	9890	9890	9890	9890	0
87	20241016	190700	419843200	9890	9890	9890	9890	0
88	20241016	190600	419843200	9890	9890	9890	9890	0
89	20241016	190500	419843200	9890	9890	9890	9890	0
90	20241016	190400	419843200	9890	9890	9890	9890	0
91	20241016	190300	419843200	9890	9890	9890	9890	0
92	20241016	190200	419843200	9890	9890	9890	9890	1111
93	20241016	190100	419843200	9890	9890	9890	9890	0
94	20241016	190000	419843200	9890	9890	9890	9890	0
95	20241016	185900	419843200	9890	9890	9890	9890	0
96	20241016	185800	419843200	9890	9890	9890	9890	0
97	20241016	185700	419843200	9890	9890	9890	9890	0
98	20241016	185600	419843200	9890	9890	9890	9890	0
99	20241016	185500	419843200	9890	9890	9890	9890	0
100	20241016	185400	419843200	9890	9890	9890	9890	0
101	20241016	185300	419843200	9890	9890	9890	9890	0
102	20241016	185200	419843200	9890	9890	9890	9890	0
103	20241016	185100	419843200	9890	9890	9890	9890	0
104	20241016	185000	419843200	9890	9890	9890	9890	0
105	20241016	184900	419843200	9890	9890	9890	9890	0
106	20241016	184800	419843200	9890	9890	9890	9890	0
107	20241016	184700	419843200	9890	9890	9890	9890	0
108	20241016	184600	419843200	9890	9890	9890	9890	0
109	20241016	184500	419843200	9890	9890	9890	9890	0
110	20241016	184400	419843200	9890	9890	9890	9890	0
111	20241016	184300	419843200	9890	9890	9890	9890	0
112	20241016	184200	419843200	9890	9890	9890	9890	0
113	20241016	184100	419843200	9890	9890	9890	9890	0
114	20241016	184000	419843200	9890	9890	9890	9890	0
115	20241016	183900	419843200	9890	9890	9890	9890	0
116	20241016	183800	419843200	9890	9890	9890	9890	0
117	20241016	183700	419843200	9890	9890	9890	9890	0
118	20241016	183600	419843200	9890	9890	9890	9890	0
119	20241016	183500	419843200	9890	9890	9890	9890	0
120	20241016	183400	419843200	9890	9890	9890	9890	0
121	20241016	183300	419843200	9890	9890	9890	9890	0
122	20241016	183200	419843200	9890	9890	9890	9890	1111
123	20241016	183100	419843200	9890	9890	9890	9890	0
124	20241016	183000	419843200	9890	9890	9890	9890	0
125	20241016	182900	419843200	9890	9890	9890	9890	0
126	20241016	182800	419843200	9890	9890	9890	9890	0
127	20241016	182700	419843200	9890	9890	9890	9890	0
128	20241016	182600	419843200	9890	9890	9890	9890	0
129	20241016	182500	419843200	9890	9890	9890	9890	0
130	20241016	182400	419843200	9890	9890	9890	9890	0
131	20241016	182300	419843200	9890	9890	9890	9890	0
132	20241016	182200	419843200	9890	9890	9890	9890	0
133	20241016	182100	419843200	9890	9890	9890	9890	0
134	20241016	182000	419843200	9890	9890	9890	9890	0
135	20241016	181900	419843200	9890	9890	9890	9890	0
136	20241016	181800	419843200	9890	9890	9890	9890	0
137	20241016	181700	419843200	9890	9890	9890	9890	0
138	20241016	181600	419843200	9890	9890	9890	9890	0
139	20241016	181500	419843200	9890	9890	9890	9890	0
140	20241016	181400	419843200	9890	9890	9890	9890	0
141	20241016	181300	419843200	9890	9890	9890	9890	0
142	20241016	181200	419843200	9890	9890	9890	9890	0
143	20241016	181100	419843200	9890	9890	9890	9890	0
144	20241016	181000	419843200	9890	9890	9890	9890	0
145	20241016	180900	419843200	9890	9890	9890	9890	0
146	20241016	180800	419843200	9890	9890	9890	9890	0
147	20241016	180700	419843200	9890	9890	9890	9890	0
148	20241016	180600	419843200	9890	9890	9890	9890	0
149	20241016	180500	419843200	9890	9890	9890	9890	0
150	20241016	180400	419843200	9890	9890	9890	9890	0
151	20241016	180300	419843200	9890	9890	9890	9890	0
152	20241016	180200	419843200	9890	9890	9890	9890	1111
153	20241016	180100	419843200	9890	9890	9890	9890	0
154	20241016	180000	419843200	9890	9890	9890	9890	0
155	20241016	175900	419843200	9890	9890	9890	9890	0
156	20241016	175800	419843200	9890	9890	9890	9890	0
157	20241016	175700	419843200	9890	9890	9890	9890	0
158	20241016	175600	419843200	9890	9890	9890	9890	0
159	20241016	175500	419843200	9890	9890	9890	9890	0
160	20241016	175400	419843200	9890	9890	9890	9890	0
161	20241016	175300	419843200	9890	9890	9890	9890	0
162	20241016	175200	419843200	9890	9890	9890	9890	0
163	20241016	175100	419843200	9890	9890	9890	9890	0
164	20241016	175000	419843200	9890	9890	9890	9890	0
165	20241016	174900	419843200	9890	9890	9890	9890	0
166	20241016	174800	419843200	9890	9890	9890	9890	0
167	20241016	174700	419843200	9890	9890	9890	9890	0
168	20241016	174600	419843200	9890	9890	9890	9890	0
169	20241016	174500	419843200	9890	9890	9890	9890	0
170	20241016	174400	419843200	9890	9890	9890	9890	0
171	20241016	174300	419843200	9890	9890	9890	9890	0
172	20241016	174200	419843200	9890	9890	9890	9890	0
173	20241016	174100	419843200	9890	9890	9890	9890	0
174	20241016	174000	419843200	9890	9890	9890	9890	0
175	20241016	173900	419843200	9890	9890	9890	9890	0
176	20241016	173800	419843200	9890	9890	9890	9890	0
177	20241016	173700	419843200	9890	9890	9890	9890	0
178	20241016	173600	419843200	9890	9890	9890	9890	0
179	20241016	173500	419843200	9890	9890	9890	9890	0
180	20241016	173400	419843200	9890	9890	9890	9890	0
181	20241016	173300	419843200	9890	9890	9890	9890	0
182	20241016	173200	419843200	9890	9890	9890	9890	1111
183	20241016	173100	419843200	9890	9890	9890	9890	0
184	20241016	173000	419843200	9890	9890	9890	9890	0
185	20241016	172900	419843200	9890	9890	9890	9890	0
186	20241016	172800	419843200	9890	9890	9890	9890	0
187	20241016	172700	419843200	9890	9890	9890	9890	0
188	20241016	172600	419843200	9890	9890	9890	9890	0
189	20241016	172500	419843200	9890	9890	9890	9890	0
190	20241016	172400	419843200	9890	9890	9890	9890	0
191	20241016	172300	419843200	9890	9890	9890	9890	0
192	20241016	172200	419843200	9890	9890	9890	9890	0
193	20241016	172100	419843200	9890	9890	9890	9890	0
194	20241016	172000	419843200	9890	9890	9890	9890	0
195	20241016	171900	419843200	9890	9890	9890	9890	0
196	20241016	171800	419843200	9890	9890	9890	9890	0
197	20241016	171700	419843200	9890	9890	9890	9890	0
198	20241016	171600	419843200	9890	9890	9890	9890	0
199	20241016	171500	419843200	9890	9890	9890	9890	0
200	20241016	171400	419843200	9890	9890	9890	9890	0
201	20241016	171300	419843200	9890	9890	9890	9890	0
202	20241016	171200	419843200	9890	9890	9890	9890	0
203	20241016	171100	419843200	9890	9890	9890	9890	0
204	20241016	171000	419843200	9890	9890	9890	9890	0
205	20241016	170900	419843200	9890	9890	9890	9890	0
206	20241016	170800	419843200	9890	9890	9890	9890	0
207	20241016	170700	419843200	9890	9890	9890	9890	0
208	20241016	170600	419843200	9890	9890	9890	9890	0
209	20241016	170500	419843200	9890	9890	9890	9890	0
210	20241016	170400	419843200	9890	9890	9890	9890	0
211	20241016	170300	419843200	9890	9890	9890	9890	0
212	20241016	170200	419843200	9890	9890	9890	9890	1111
213	20241016	170100	419843200	9890	9890	9890	9890	0
214	20241016	170000	419843200	9890	9890	9890	9890	0
215	20241016	165900	419843200	9890	9890	9890	9890	0
216	20241016	165800	419843200	9890	9890	9890	9890	0
217	20241016	165700	419843200	9890	9890	9890	9890	0
218	20241016	165600	419843200	9890	9890	9890	9890	0
219	20241016	165500	419843200	9890	9890	9890	9890	0
220	20241016	165400	419843200	9890	9890	9890	9890	0
221	20241016	165300	419843200	9890	9890	9890	9890	0
222	20241016	165200	419843200	9890	9890	9890	9890	0
223	20241016	165100	419843200	9890	9890	9890	9890	0
224	20241016	165000	419843200	9890	9890	9890	9890	0
225	20241016	164900	419843200	9890	9890	9890	9890	0
226	20241016	164800	419843200	9890	9890	9890	9890	0
227	20241016	164700	419843200	9890	9890	9890	9890	0
228	20241016	164600	419843200	9890	9890	9890	9890	0
229	20241016	164500	419843200	9890	9890	9890	9890	0
230	20241016	164400	419843200	9890	9890	9890	9890	0
231	20241016	164300	419843200	9890	9890	9890	9890	0
232	20241016	164200	419843200	9890	9890	9890	9890	0
233	20241016	164100	419843200	9890	9890	9890	9890	0
234	20241016	164000	419843200	9890	9890	9890	9890	0
235	20241016	163900	419843200	9890	9890	9890	9890	0
236	20241016	163800	419843200	9890	9890	9890	9890	0
237	20241016	163700	419843200	9890	9890	9890	9890	0
238	20241016	163600	419843200	9890	9890	9890	9890	0
239	20241016	163500	419843200	9890	9890	9890	9890	0
240	20241016	163400	419843200	9890	9890	9890	9890	0
241	20241016	163300	419843200	9890	9890	9890	9890	0
242	20241016	163200	419843200	9890	9890	9890	9890	1111
243	20241016	163100	419843200	9890	9890	9890	9890	0
244	20241016	163000	419843200	9890	9890	9890	9890	0
245	20241016	162900	419843200	9890	9890	9890	9890	0
246	20241016	162800	419843200	9890	9890	9890	9890	0
247	20241016	162700	419843200	9890	9890	9890	9890	0
248	20241016	162600	419843200	9890	9890	9890	9890	0
249	20241016	162500	419843200	9890	9890	9890	9890	0
250	20241016	162400	419843200	9890	9890	9890	9890	0
251	20241016	162300	419843200	9890	9890	9890	9890	0
252	20241016	162200	419843200	9890	9890	9890	9890	0
253	20241016	162100	419843200	9890	9890	9890	9890	0
254	20241016	162000	419843200	9890	9890	9890	9890	0
255	20241016	161900	419843200	9890	9890	9890	9890	0
256	20241016	161800	419843200	9890	9890	9890	9890	0
257	20241016	161700	419843200	9890	9890	9890	9890	0
258	20241016	161600	419843200	9890	9890	9890	9890	0
259	20241016	161500	419843200	9890	9890	9890	9890	0
260	20241016	161400	419843200	9890	9890	9890	9890	0
261	20241016	161300	419843200	9890	9890	9890	9890	0
262	20241016	161200	419843200	9890	9890	9890	9890	0
263	20241016	161100	419843200	9890	9890	9890	9890	0
264	20241016	161000	419843200	9890	9890	9890	9890	0
265	20241016	160900	419843200	9890	9890	9890	9890	0
266	20241016	160800	419843200	9890	9890	9890	9890	0
267	20241016	160700	419843200	9890	9890	9890	9890	0
268	20241016	160600	419843200	9890	9890	9890	9890	0
269	20241016	160500	419843200	9890	9890	9890	9890	0
270	20241016	160400	419843200	9890	9890	9890	9890	0
271	20241016	160300	419843200	9890	9890	9890	9890	0
272	20241016	160200	419843200	9890	9890	9890	9890	1111
273	20241016	160100	419843200	9890	9890	9890	9890	0
274	20241016	160000	419843200	9890	9890	9890	9890	0
275	20241016	155900	419843200	9890	9890	9890	9890	0
276	20241016	155800	419843200	9890	9890	9890	9890	0
277	20241016	155700	419843200	9890	9890	9890	9890	0
278	20241016	155600	419843200	9890	9890	9890	9890	0
279	20241016	155500	419843200	9890	9890	9890	9890	0
280	20241016	155400	419843200	9890	9890	9890	9890	0
281	20241016	155300	419843200	9890	9890	9890	9890	0
282	20241016	155200	419843200	9890	9890	9890	9890	0
283	20241016	155100	419843200	9890	9890	9890	9890	0
284	20241016	155000	419843200	9890	9890	9890	9890	0
285	20241016	154900	419843200	9890	9890	9890	9890	0
286	20241016	154800	419843200	9890	9890	9890	9890	0
287	20241016	154700	419843200	9890	9890	9890	9890	0
288	20241016	154600	419843200	9890	9890	9890	9890	0
289	20241016	154500	419843200	9890	9890	9890	9890	0
290	20241016	154400	419843200	9890	9890	9890	9890	0
291	20241016	154300	419843200	9890	9890	9890	9890	0
292	20241016	154200	419843200	9890	9890	9890	9890	0
293	20241016	154100	419843200	9890	9890	9890	9890	0
294	20241016	154000	419843200	9890	9890	9890	9890	0
295	20241016	153900	419843200	9890	9890	9890	9890	0
296	20241016	153800	419843200	9890	9890	9890	9890	0
297	20241016	153700	419843200	9890	9890	9890	9890	0
298	20241016	153600	419843200	9890	9890	9890	9890	0
299	20241016	153500	419843200	9890	9890	9890	9890	0
300	20241016	153400	419843200	9890	9890	9890	9890	0
301	20241016	153300	419843200	9890	9890	9890	9890	0
302	20241016	153200	419843200	9890	9890	9890	9890	1111
303	20241016	153100	419843200	9890	9890	9890	9890	0
304	20241016	153000	419843200	9890	9890	9890	9890	1111
305	20241016	152900	408855410	9890	9890	9890	9890	0
306	20241016	152800	408855410	9890	9890	9890	9890	0
307	20241016	152700	408855410	9890	9890	9890	9890	0
308	20241016	152600	408855410	9890	9890	9890	9890	0
309	20241016	152500	408855410	9890	9890	9890	9890	0
310	20241016	152400	408855410	9890	9890	9890	9890	0
311	20241016	152300	408855410	9890	9890	9890	9890	0
312	20241016	152200	408855410	9890	9890	9890	9890	0
313	20241016	152100	408855410	9890	9890	9890	9890	0
314	20241016	152000	408855410	9890	9890	9890	9890	0
315	20241016	151900	408855410	9890	9810	9890	9810	423
316	20241016	151800	404696150	9800	9790	9800	9770	548
317	20241016	151700	399336170	9800	9800	9800	9800	130
318	20241016	151600	398062170	9810	9790	9810	9790	201
319	20241016	151500	396092910	9790	9780	9790	9780	110
320	20241016	151400	395016870	9790	9790	9790	9770	1648
321	20241016	151300	378911880	9800	9780	9800	9780	198
322	20241016	151200	376974840	9780	9790	9790	9780	44
323	20241016	151100	376544420	9790	9780	9790	9780	107
324	20241016	151000	375497750	9790	9790	9790	9780	141
325	20241016	150900	374118220	9790	9790	9790	9790	118
326	20241016	150800	372963000	9790	9790	9790	9780	133
327	20241016	150700	371661790	9790	9790	9790	9790	125
328	20241016	150600	370438040	9800	9800	9800	9800	19
329	20241016	150500	370251840	9790	9780	9790	9780	154
330	20241016	150400	368745580	9780	9780	9790	9780	158
331	20241016	150300	367199940	9780	9780	9780	9770	167
332	20241016	150200	365567540	9780	9780	9780	9780	91
333	20241016	150100	364677560	9770	9780	9790	9770	1184
334	20241016	150000	353098330	9780	9780	9800	9780	1108
335	20241016	145900	342261910	9780	9780	9780	9780	86
336	20241016	145800	341420830	9790	9800	9800	9790	81
337	20241016	145700	340627820	9800	9800	9810	9800	152
338	20241016	145600	339138200	9810	9810	9810	9800	313
339	20241016	145500	336070210	9820	9850	9850	9800	534
340	20241016	145400	330815620	9900	9860	9900	9860	66
341	20241016	145300	330164230	9990	9810	9990	9810	696
342	20241016	145200	323246150	9960	9800	9960	9790	1300
343	20241016	145100	310422930	9800	9800	9800	9800	86
344	20241016	145000	309580130	9800	9810	9810	9800	197
345	20241016	144900	307649280	9810	9820	9820	9810	20
346	20241016	144800	307453070	9810	9820	9820	9810	167
347	20241016	144700	305814700	9820	9820	9820	9820	87
348	20241016	144600	304960360	9820	9830	9830	9820	125
349	20241016	144500	303732460	9840	9860	9860	9840	522
350	20241016	144400	298590990	9860	9860	9890	9850	232
351	20241016	144300	296303730	9860	9890	9890	9860	883
352	20241016	144200	287590260	9900	9900	9900	9880	1279
353	20241016	144100	274947940	9900	9930	9930	9900	304
354	20241016	144000	271936540	9930	9940	9940	9930	25
355	20241016	143900	271688190	9950	9960	9960	9950	21
356	20241016	143800	271479130	9970	9970	9970	9960	7
357	20241016	143700	271409350	9980	9980	9980	9980	0
358	20241016	143600	271409350	9980	9980	9980	9980	0
359	20241016	143500	271409350	9980	9980	9980	9980	0
360	20241016	143400	271409350	9980	9980	9980	9980	0
361	20241016	143300	271409350	9980	9980	9980	9980	5
362	20241016	143200	271359450	9980	9980	9980	9980	0
363	20241016	143100	271359450	9980	9980	9980	9980	1
364	20241016	143000	271349470	9990	9990	9990	9990	0
365	20241016	142900	271349470	9990	9990	9990	9990	0
366	20241016	142800	271349470	9990	9990	9990	9990	20
367	20241016	142700	271149670	9990	9990	9990	9990	1
368	20241016	142600	271139680	9960	9990	10000	9960	505
369	20241016	142500	266091560	9930	9930	9990	9920	1009
370	20241016	142400	256051660	9940	9940	9950	9940	3
371	20241016	142300	256021830	9950	9950	9950	9950	0
372	20241016	142200	256021830	9950	9950	9950	9950	1
373	20241016	142100	256011880	9890	9950	9950	9890	14
374	20241016	142000	255873060	9910	9950	9950	9900	5121
375	20241016	141900	205149300	9960	9960	9960	9960	0
376	20241016	141800	205149300	9960	9960	9960	9960	1
377	20241016	141700	205139340	9970	9970	9970	9970	0
378	20241016	141600	205139340	9970	9970	9970	9970	1
379	20241016	141500	205129370	9970	9970	9970	9970	0
380	20241016	141400	205129370	9970	9970	9970	9970	1
381	20241016	141300	205119400	9930	9950	9950	9930	1177
382	20241016	141200	193421490	9950	9950	9950	9950	0
383	20241016	141100	193421490	9950	9950	9950	9950	0
384	20241016	141000	193421490	9950	9950	9950	9950	0
385	20241016	140900	193421490	9950	9950	9950	9950	0
386	20241016	140800	193421490	9950	9950	9950	9950	53
387	20241016	140700	192894140	9970	9980	9980	9970	2
388	20241016	140600	192874190	9980	9960	9980	9960	7
389	20241016	140500	192804450	9970	9970	9970	9970	0
390	20241016	140400	192804450	9970	9970	9970	9970	0
391	20241016	140300	192804450	9970	9950	9970	9950	33
392	20241016	140200	192476080	9950	9950	9950	9950	0
393	20241016	140100	192476080	9950	9950	9950	9950	558
394	20241016	140000	186923980	9950	9950	9950	9950	0
395	20241016	135900	186923980	9950	9960	9960	9950	70
396	20241016	135800	186227280	9960	9960	9960	9960	0
397	20241016	135700	186227280	9960	9960	9960	9960	336
398	20241016	135600	182880720	9980	9980	9980	9980	0
399	20241016	135500	182880720	9980	9980	9980	9980	10
400	20241016	135400	182780920	9980	9980	9980	9980	0
401	20241016	135300	182780920	9980	9980	9980	9980	0
402	20241016	135200	182780920	9980	9980	9980	9980	0
403	20241016	135100	182780920	9980	9980	9980	9980	1
404	20241016	135000	182770940	9980	9980	9980	9980	0
405	20241016	134900	182770940	9980	9980	9980	9980	0
406	20241016	134800	182770940	9980	9980	9980	9980	0
407	20241016	134700	182770940	9980	9980	9980	9980	0
408	20241016	134600	182770940	9980	9980	9980	9980	1
409	20241016	134500	182760960	9960	9960	9960	9960	0
410	20241016	134400	182760960	9960	9960	9960	9960	0
411	20241016	134300	182760960	9960	9980	9980	9960	1335
412	20241016	134200	169458310	9980	9990	9990	9980	3
413	20241016	134100	169428360	10000	10000	10000	10000	1
414	20241016	134000	169418360	9990	10000	10000	9990	3
415	20241016	133900	169388380	9970	9970	9970	9970	0
416	20241016	133800	169388380	9970	9980	9980	9970	412
417	20241016	133700	165280620	9980	9980	9980	9980	0
418	20241016	133600	165280620	9980	9980	9980	9980	10
419	20241016	133500	165180820	9980	9980	9980	9980	0
420	20241016	133400	165180820	9980	9980	9980	9980	0
421	20241016	133300	165180820	9980	9980	9980	9980	0
422	20241016	133200	165180820	9980	9980	9980	9980	0
423	20241016	133100	165180820	9980	9980	9980	9980	0
424	20241016	133000	165180820	9980	9980	9980	9980	1003
425	20241016	132900	155170880	9990	9990	9990	9990	1033
426	20241016	132800	144851210	9990	9990	9990	9990	0
427	20241016	132700	144851210	9990	9990	9990	9990	100
428	20241016	132600	143852210	9990	9990	9990	9990	0
429	20241016	132500	143852210	9990	9990	9990	9990	0
430	20241016	132400	143852210	9990	9990	9990	9990	0
431	20241016	132300	143852210	9990	9990	9990	9990	0
432	20241016	132200	143852210	9990	9990	9990	9990	0
433	20241016	132100	143852210	9990	9990	9990	9990	0
434	20241016	132000	143852210	9990	9990	9990	9990	0
435	20241016	131900	143852210	9990	9990	9990	9990	0
436	20241016	131800	143852210	9990	9990	9990	9990	0
437	20241016	131700	143852210	9990	10000	10000	9990	1978
438	20241016	131600	124081840	10000	10000	10000	10000	0
439	20241016	131500	124081840	10000	10000	10000	10000	0
440	20241016	131400	124081840	10000	10000	10000	10000	0
441	20241016	131300	124081840	10000	10000	10000	10000	0
442	20241016	131200	124081840	10000	10000	10000	10000	0
443	20241016	131100	124081840	10000	10000	10000	10000	0
444	20241016	131000	124081840	10000	10000	10000	10000	1900
445	20241016	130900	105081840	10010	10010	10010	10010	643
446	20241016	130800	98645410	10010	10010	10010	10010	0
447	20241016	130700	98645410	10010	10010	10010	10010	0
448	20241016	130600	98645410	10010	10010	10010	10010	0
449	20241016	130500	98645410	10010	10010	10010	10010	0
450	20241016	130400	98645410	10010	10040	10040	10010	10
451	20241016	130300	98545250	10040	10040	10040	10040	20
452	20241016	130200	98344450	10000	10000	10000	10000	0
453	20241016	130100	98344450	10000	10000	10000	10000	0
454	20241016	130000	98344450	10000	10000	10000	10000	0
455	20241016	125900	98344450	10000	10000	10000	10000	0
456	20241016	125800	98344450	10000	10000	10000	10000	0
457	20241016	125700	98344450	10000	10000	10000	10000	0
458	20241016	125600	98344450	10000	10010	10010	10000	136
459	20241016	125500	96983870	10010	10010	10010	10010	0
460	20241016	125400	96983870	10010	10010	10010	10010	0
461	20241016	125300	96983870	10010	10010	10010	10010	2
462	20241016	125200	96963850	10010	10020	10020	10010	41
463	20241016	125100	96553430	10040	10040	10040	10040	5
464	20241016	125000	96503230	10040	10040	10040	10040	0
465	20241016	124900	96503230	10040	10040	10040	10040	0
466	20241016	124800	96503230	10040	10040	10040	10040	6
467	20241016	124700	96442990	10050	10050	10050	10050	0
468	20241016	124600	96442990	10050	10050	10050	10050	0
469	20241016	124500	96442990	10050	10050	10050	10050	8
470	20241016	124400	96362590	10050	10050	10050	10050	0
471	20241016	124300	96362590	10050	10050	10050	10050	0
472	20241016	124200	96362590	10050	10050	10050	10050	0
473	20241016	124100	96362590	10050	10050	10050	10050	0
474	20241016	124000	96362590	10050	10050	10050	10050	0
475	20241016	123900	96362590	10050	10050	10050	10050	1
476	20241016	123800	96352540	10000	10000	10000	10000	0
477	20241016	123700	96352540	10000	10000	10000	10000	8
478	20241016	123600	96272540	10000	10000	10000	10000	3
479	20241016	123500	96242540	10000	10000	10000	10000	0
480	20241016	123400	96242540	10000	10000	10000	10000	0
481	20241016	123300	96242540	10000	10000	10000	10000	0
482	20241016	123200	96242540	10000	10000	10000	10000	0
483	20241016	123100	96242540	10000	10000	10000	10000	1
484	20241016	123000	96232540	10030	10030	10030	10030	0
485	20241016	122900	96232540	10030	9980	10030	9980	1168
486	20241016	122800	84542400	9970	9970	9970	9970	0
487	20241016	122700	84542400	9970	9970	9970	9970	0
488	20241016	122600	84542400	9970	9970	9970	9970	100
489	20241016	122500	83545400	9960	9950	9960	9950	89
490	20241016	122400	82659680	9950	9950	9950	9950	1
491	20241016	122300	82649730	9950	9950	9950	9950	0
492	20241016	122200	82649730	9950	9950	9950	9950	0
493	20241016	122100	82649730	9950	9950	9950	9950	0
494	20241016	122000	82649730	9950	9950	9950	9950	0
495	20241016	121900	82649730	9950	9950	9950	9950	3
496	20241016	121800	82619880	9950	9950	9950	9950	0
497	20241016	121700	82619880	9950	9950	9950	9950	0
498	20241016	121600	82619880	9950	9950	9950	9950	1
499	20241016	121500	82609930	9960	9960	9960	9960	50
500	20241016	121400	82111930	9960	9960	9960	9960	0
501	20241016	121300	82111930	9960	9960	9960	9960	0
502	20241016	121200	82111930	9960	9960	9960	9960	0
503	20241016	121100	82111930	9960	9960	9960	9960	3
504	20241016	121000	82082050	9960	9960	9960	9960	2
505	20241016	120900	82062130	9930	9930	9930	9930	0
506	20241016	120800	82062130	9930	9930	9930	9930	0
507	20241016	120700	82062130	9930	9930	9930	9930	0
508	20241016	120600	82062130	9930	9930	9930	9930	0
509	20241016	120500	82062130	9930	9930	9930	9930	0
510	20241016	120400	82062130	9930	9970	9970	9930	683
511	20241016	120300	75279820	9960	9960	9960	9960	0
512	20241016	120200	75279820	9960	9960	9960	9960	1
513	20241016	120100	75269860	9970	9970	9970	9970	1
514	20241016	120000	75259890	9980	9980	9980	9980	0
515	20241016	115900	75259890	9980	9980	9980	9980	1
516	20241016	115800	75249910	9940	9940	9940	9940	0
517	20241016	115700	75249910	9940	9940	9940	9940	47
518	20241016	115600	74782730	9950	9960	9960	9950	64
519	20241016	115500	74145920	9970	9970	9970	9970	3
520	20241016	115400	74116010	9980	9980	9980	9980	0
521	20241016	115300	74116010	9980	9980	9980	9980	2
522	20241016	115200	74096050	9980	9980	9980	9980	0
523	20241016	115100	74096050	9980	9980	9980	9980	0
524	20241016	115000	74096050	9980	9980	9980	9980	0
525	20241016	114900	74096050	9980	9980	9980	9980	10
526	20241016	114800	73996250	9970	9970	9970	9970	8
527	20241016	114700	73916490	9980	9980	9980	9980	1
528	20241016	114600	73906510	9980	9980	9980	9980	0
529	20241016	114500	73906510	9980	9980	9980	9980	2
530	20241016	114400	73886550	9980	9980	9980	9980	0
531	20241016	114300	73886550	9980	9980	9980	9980	0
532	20241016	114200	73886550	9980	9980	9980	9980	0
533	20241016	114100	73886550	9980	9980	9980	9980	0
534	20241016	114000	73886550	9980	9980	9980	9980	0
535	20241016	113900	73886550	9980	9980	9980	9980	2
536	20241016	113800	73866590	9990	9990	9990	9990	0
537	20241016	113700	73866590	9990	9990	9990	9990	0
538	20241016	113600	73866590	9990	9990	9990	9990	0
539	20241016	113500	73866590	9990	9990	9990	9990	0
540	20241016	113400	73866590	9990	9990	9990	9990	0
541	20241016	113300	73866590	9990	9990	9990	9990	1
542	20241016	113200	73856600	9990	9990	9990	9990	0
543	20241016	113100	73856600	9990	9990	9990	9990	0
544	20241016	113000	73856600	9990	9990	9990	9990	0
545	20241016	112900	73856600	9990	9990	9990	9990	0
546	20241016	112800	73856600	9990	9990	9990	9990	0
547	20241016	112700	73856600	9990	9990	9990	9990	0
548	20241016	112600	73856600	9990	9990	9990	9990	0
549	20241016	112500	73856600	9990	9990	9990	9990	0
550	20241016	112400	73856600	9990	9990	9990	9990	0
551	20241016	112300	73856600	9990	9990	9990	9990	0
552	20241016	112200	73856600	9990	9990	9990	9990	0
553	20241016	112100	73856600	9990	9990	9990	9990	0
554	20241016	112000	73856600	9990	9990	9990	9990	1
555	20241016	111900	73846610	10000	10000	10000	10000	0
556	20241016	111800	73846610	10000	10000	10000	10000	0
557	20241016	111700	73846610	10000	10000	10000	10000	0
558	20241016	111600	73846610	10000	10000	10000	10000	50
559	20241016	111500	73346610	10000	10000	10000	10000	0
560	20241016	111400	73346610	10000	10000	10000	10000	0
561	20241016	111300	73346610	10000	10000	10000	10000	0
562	20241016	111200	73346610	10000	10000	10000	10000	0
563	20241016	111100	73346610	10000	10000	10000	10000	1
564	20241016	111000	73336610	9970	9970	9970	9970	0
565	20241016	110900	73336610	9970	9970	9970	9970	0
566	20241016	110800	73336610	9970	9970	9970	9970	0
567	20241016	110700	73336610	9970	9970	9970	9970	0
568	20241016	110600	73336610	9970	10000	10000	9970	141
569	20241016	110500	71928920	9990	9990	9990	9990	20
570	20241016	110400	71729120	9990	9980	9990	9980	2
571	20241016	110300	71709150	9990	9980	9990	9980	500
572	20241016	110200	66714730	9940	9940	9940	9940	0
573	20241016	110100	66714730	9940	9970	9970	9940	863
574	20241016	110000	58127220	9970	9970	9970	9970	2
575	20241016	105900	58107280	9970	9970	9970	9970	0
576	20241016	105800	58107280	9970	9970	9970	9970	0
577	20241016	105700	58107280	9970	9970	9970	9970	0
578	20241016	105600	58107280	9970	9980	9980	9970	2
579	20241016	105500	58087330	9980	9980	9980	9980	0
580	20241016	105400	58087330	9980	9980	9980	9980	0
581	20241016	105300	58087330	9980	9980	9980	9980	0
582	20241016	105200	58087330	9980	9980	9980	9980	1
583	20241016	105100	58077350	9980	9980	9980	9980	0
584	20241016	105000	58077350	9980	9980	9980	9980	0
585	20241016	104900	58077350	9980	9980	9980	9980	1
586	20241016	104800	58067370	9990	9990	9990	9990	1
587	20241016	104700	58057380	9970	9970	9970	9970	0
588	20241016	104600	58057380	9970	9970	9970	9970	0
589	20241016	104500	58057380	9970	9970	9970	9970	86
590	20241016	104400	57199960	9960	9960	9960	9960	0
591	20241016	104300	57199960	9960	9960	9960	9960	0
592	20241016	104200	57199960	9960	9960	9960	9960	0
593	20241016	104100	57199960	9960	9960	9960	9960	0
594	20241016	104000	57199960	9960	9960	9960	9960	0
595	20241016	103900	57199960	9960	9960	9960	9960	0
596	20241016	103800	57199960	9960	9960	9960	9960	0
597	20241016	103700	57199960	9960	9970	9970	9960	20
598	20241016	103600	57000750	9960	9960	9960	9960	0
599	20241016	103500	57000750	9960	9960	9960	9960	0
600	20241016	103400	57000750	9960	9960	9960	9960	0
601	20241016	103300	57000750	9960	9960	9960	9960	0
602	20241016	103200	57000750	9960	9960	9960	9960	0
603	20241016	103100	57000750	9960	9980	9980	9960	309
604	20241016	103000	53917110	9970	9970	9970	9970	0
605	20241016	102900	53917110	9970	9970	9970	9970	0
606	20241016	102800	53917110	9970	9970	9970	9970	0
607	20241016	102700	53917110	9970	9980	9980	9970	11
608	20241016	102600	53807340	9980	9980	9980	9980	0
609	20241016	102500	53807340	9980	9980	9980	9980	3
610	20241016	102400	53777400	9980	9980	9980	9980	150
611	20241016	102300	52280400	9980	9970	9980	9970	101
612	20241016	102200	51273420	9950	9950	9950	9950	8
613	20241016	102100	51193820	9950	9950	9950	9950	0
614	20241016	102000	51193820	9950	9950	9950	9950	0
615	20241016	101900	51193820	9950	9950	9950	9950	103
616	20241016	101800	50168970	9950	9940	9950	9940	21
617	20241016	101700	49960060	9940	9940	9940	9940	20
618	20241016	101600	49761260	9950	9970	9970	9950	114
619	20241016	101500	48626530	9980	9980	9980	9980	0
620	20241016	101400	48626530	9980	9980	9980	9980	10
621	20241016	101300	48526730	9970	9970	9970	9970	0
622	20241016	101200	48526730	9970	9970	9970	9970	0
623	20241016	101100	48526730	9970	9970	9970	9970	0
624	20241016	101000	48526730	9970	9970	9970	9970	1
625	20241016	100900	48516760	9990	9990	9990	9990	0
626	20241016	100800	48516760	9990	9990	9990	9990	0
627	20241016	100700	48516760	9990	9990	9990	9990	10
628	20241016	100600	48416860	9990	9980	9990	9980	2
629	20241016	100500	48396890	9990	9990	9990	9950	31
630	20241016	100400	48087340	9990	9990	9990	9950	11
631	20241016	100300	47977750	10010	10010	10010	10010	0
632	20241016	100200	47977750	10010	10010	10010	10010	1
633	20241016	100100	47967740	9990	10010	10010	9990	11
634	20241016	100000	47857650	9920	10010	10010	9920	1001
635	20241016	095900	37919020	10000	10000	10000	10000	12
636	20241016	095800	37799020	10020	10020	10020	10020	0
637	20241016	095700	37799020	10020	10020	10020	10020	0
638	20241016	095600	37799020	10020	10020	10020	10020	0
639	20241016	095500	37799020	10020	10020	10020	10020	0
640	20241016	095400	37799020	10020	10030	10030	10020	3
641	20241016	095300	37768950	9970	9980	9980	9970	131
642	20241016	095200	36461930	10030	10030	10030	10030	0
643	20241016	095100	36461930	10030	9980	10030	9980	13
644	20241016	095000	36332140	9980	9980	9980	9980	0
645	20241016	094900	36332140	9980	10030	10030	9980	5
646	20241016	094800	36282190	9990	9990	9990	9990	1
647	20241016	094700	36272200	10030	10030	10030	10030	50
648	20241016	094600	35770700	10030	10030	10030	10030	0
649	20241016	094500	35770700	10030	10030	10030	10030	0
650	20241016	094400	35770700	10030	10000	10030	10000	2
651	20241016	094300	35750670	10030	10000	10030	10000	10
652	20241016	094200	35650640	10000	9980	10000	9980	3
653	20241016	094100	35620660	10000	9970	10000	9970	9
654	20241016	094000	35530900	9970	9950	9970	9950	157
655	20241016	093900	33968730	9950	9950	9950	9950	10
656	20241016	093800	33869230	9950	9950	9950	9950	13
657	20241016	093700	33739880	9950	9950	9950	9950	0
658	20241016	093600	33739880	9950	9960	9960	9950	914
659	20241016	093500	24641530	9960	9960	9970	9960	68
660	20241016	093400	23963860	9970	9970	9970	9970	0
661	20241016	093300	23963860	9970	9970	9970	9970	21
662	20241016	093200	23754490	9970	9970	9970	9970	0
663	20241016	093100	23754490	9970	9970	9970	9970	216
664	20241016	093000	21600970	9970	9970	9970	9970	100
665	20241016	092900	20603970	10000	10000	10000	10000	0
666	20241016	092800	20603970	10000	10000	10000	10000	0
667	20241016	092700	20603970	10000	10000	10000	10000	1
668	20241016	092600	20593970	9970	9970	9970	9970	250
669	20241016	092500	18101470	9980	9980	9980	9980	176
670	20241016	092400	16344990	10000	10000	10000	10000	0
671	20241016	092300	16344990	10000	10000	10000	10000	10
672	20241016	092200	16244990	10000	10000	10000	10000	10
673	20241016	092100	16144990	10000	10000	10000	10000	0
674	20241016	092000	16144990	10000	10000	10000	10000	63
675	20241016	091900	15514990	10000	10010	10010	10000	500
676	20241016	091800	10514490	10000	10000	10000	10000	0
677	20241016	091700	10514490	10000	10000	10000	10000	47
678	20241016	091600	10044490	9970	9970	9970	9970	0
679	20241016	091500	10044490	9970	9970	9970	9970	0
680	20241016	091400	10044490	9970	9970	9970	9970	14
681	20241016	091300	9904910	9970	9970	9970	9970	42
682	20241016	091200	9486170	9970	9970	9970	9970	0
683	20241016	091100	9486170	9970	9970	9970	9970	0
684	20241016	091000	9486170	9970	9970	9970	9970	0
685	20241016	090900	9486170	9970	9970	9970	9970	30
686	20241016	090800	9187070	9990	10090	10090	9990	19
687	20241016	090700	8997030	10000	10000	10000	10000	0
688	20241016	090600	8997030	10000	10000	10000	10000	8
689	20241016	090500	8917030	10000	10000	10000	10000	12
690	20241016	090400	8797030	10000	10000	10000	10000	0
691	20241016	090300	8797030	10000	9990	10000	9990	522
692	20241016	090200	3577270	9990	9990	9990	9990	2
693	20241016	090100	3557290	10000	10000	10000	10000	0
694	20241016	090000	3557290	10000	10140	10140	10000	351