KissMeData/049720/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193100	210006500	9980	9980	9980	9980	119
3	20241016	193000	210006500	9980	9980	9980	9980	0
4	20241016	192900	210006500	9980	9980	9980	9980	0
5	20241016	192800	210006500	9980	9980	9980	9980	0
6	20241016	192700	210006500	9980	9980	9980	9980	0
7	20241016	192600	210006500	9980	9980	9980	9980	0
8	20241016	192500	210006500	9980	9980	9980	9980	0
9	20241016	192400	210006500	9980	9980	9980	9980	0
10	20241016	192300	210006500	9980	9980	9980	9980	0
11	20241016	192200	210006500	9980	9980	9980	9980	0
12	20241016	192100	210006500	9980	9980	9980	9980	0
13	20241016	192000	210006500	9980	9980	9980	9980	0
14	20241016	191900	210006500	9980	9980	9980	9980	0
15	20241016	191800	210006500	9980	9980	9980	9980	0
16	20241016	191700	210006500	9980	9980	9980	9980	0
17	20241016	191600	210006500	9980	9980	9980	9980	0
18	20241016	191500	210006500	9980	9980	9980	9980	0
19	20241016	191400	210006500	9980	9980	9980	9980	0
20	20241016	191300	210006500	9980	9980	9980	9980	0
21	20241016	191200	210006500	9980	9980	9980	9980	0
22	20241016	191100	210006500	9980	9980	9980	9980	0
23	20241016	191000	210006500	9980	9980	9980	9980	0
24	20241016	190900	210006500	9980	9980	9980	9980	0
25	20241016	190800	210006500	9980	9980	9980	9980	0
26	20241016	190700	210006500	9980	9980	9980	9980	0
27	20241016	190600	210006500	9980	9980	9980	9980	0
28	20241016	190500	210006500	9980	9980	9980	9980	0
29	20241016	190400	210006500	9980	9980	9980	9980	0
30	20241016	190300	210006500	9980	9980	9980	9980	0
31	20241016	190200	210006500	9980	9980	9980	9980	0
32	20241016	190100	210006500	9980	9980	9980	9980	119
33	20241016	190000	210006500	9980	9980	9980	9980	0
34	20241016	185900	210006500	9980	9980	9980	9980	0
35	20241016	185800	210006500	9980	9980	9980	9980	0
36	20241016	185700	210006500	9980	9980	9980	9980	0
37	20241016	185600	210006500	9980	9980	9980	9980	0
38	20241016	185500	210006500	9980	9980	9980	9980	0
39	20241016	185400	210006500	9980	9980	9980	9980	0
40	20241016	185300	210006500	9980	9980	9980	9980	0
41	20241016	185200	210006500	9980	9980	9980	9980	0
42	20241016	185100	210006500	9980	9980	9980	9980	0
43	20241016	185000	210006500	9980	9980	9980	9980	0
44	20241016	184900	210006500	9980	9980	9980	9980	0
45	20241016	184800	210006500	9980	9980	9980	9980	0
46	20241016	184700	210006500	9980	9980	9980	9980	0
47	20241016	184600	210006500	9980	9980	9980	9980	0
48	20241016	184500	210006500	9980	9980	9980	9980	0
49	20241016	184400	210006500	9980	9980	9980	9980	0
50	20241016	184300	210006500	9980	9980	9980	9980	0
51	20241016	184200	210006500	9980	9980	9980	9980	0
52	20241016	184100	210006500	9980	9980	9980	9980	0
53	20241016	184000	210006500	9980	9980	9980	9980	0
54	20241016	183900	210006500	9980	9980	9980	9980	0
55	20241016	183800	210006500	9980	9980	9980	9980	0
56	20241016	183700	210006500	9980	9980	9980	9980	0
57	20241016	183600	210006500	9980	9980	9980	9980	0
58	20241016	183500	210006500	9980	9980	9980	9980	0
59	20241016	183400	210006500	9980	9980	9980	9980	0
60	20241016	183300	210006500	9980	9980	9980	9980	0
61	20241016	183200	210006500	9980	9980	9980	9980	0
62	20241016	183100	210006500	9980	9980	9980	9980	119
63	20241016	183000	210006500	9980	9980	9980	9980	0
64	20241016	182900	210006500	9980	9980	9980	9980	0
65	20241016	182800	210006500	9980	9980	9980	9980	0
66	20241016	182700	210006500	9980	9980	9980	9980	0
67	20241016	182600	210006500	9980	9980	9980	9980	0
68	20241016	182500	210006500	9980	9980	9980	9980	0
69	20241016	182400	210006500	9980	9980	9980	9980	0
70	20241016	182300	210006500	9980	9980	9980	9980	0
71	20241016	182200	210006500	9980	9980	9980	9980	0
72	20241016	182100	210006500	9980	9980	9980	9980	0
73	20241016	182000	210006500	9980	9980	9980	9980	0
74	20241016	181900	210006500	9980	9980	9980	9980	0
75	20241016	181800	210006500	9980	9980	9980	9980	0
76	20241016	181700	210006500	9980	9980	9980	9980	0
77	20241016	181600	210006500	9980	9980	9980	9980	0
78	20241016	181500	210006500	9980	9980	9980	9980	0
79	20241016	181400	210006500	9980	9980	9980	9980	0
80	20241016	181300	210006500	9980	9980	9980	9980	0
81	20241016	181200	210006500	9980	9980	9980	9980	0
82	20241016	181100	210006500	9980	9980	9980	9980	0
83	20241016	181000	210006500	9980	9980	9980	9980	0
84	20241016	180900	210006500	9980	9980	9980	9980	0
85	20241016	180800	210006500	9980	9980	9980	9980	0
86	20241016	180700	210006500	9980	9980	9980	9980	0
87	20241016	180600	210006500	9980	9980	9980	9980	0
88	20241016	180500	210006500	9980	9980	9980	9980	0
89	20241016	180400	210006500	9980	9980	9980	9980	0
90	20241016	180300	210006500	9980	9980	9980	9980	0
91	20241016	180200	210006500	9980	9980	9980	9980	0
92	20241016	180100	210006500	9980	9980	9980	9980	119
93	20241016	180000	210006500	9980	9980	9980	9980	0
94	20241016	175900	210006500	9980	9980	9980	9980	0
95	20241016	175800	210006500	9980	9980	9980	9980	0
96	20241016	175700	210006500	9980	9980	9980	9980	0
97	20241016	175600	210006500	9980	9980	9980	9980	0
98	20241016	175500	210006500	9980	9980	9980	9980	0
99	20241016	175400	210006500	9980	9980	9980	9980	0
100	20241016	175300	210006500	9980	9980	9980	9980	0
101	20241016	175200	210006500	9980	9980	9980	9980	0
102	20241016	175100	210006500	9980	9980	9980	9980	0
103	20241016	175000	210006500	9980	9980	9980	9980	0
104	20241016	174900	210006500	9980	9980	9980	9980	0
105	20241016	174800	210006500	9980	9980	9980	9980	0
106	20241016	174700	210006500	9980	9980	9980	9980	0
107	20241016	174600	210006500	9980	9980	9980	9980	0
108	20241016	174500	210006500	9980	9980	9980	9980	0
109	20241016	174400	210006500	9980	9980	9980	9980	0
110	20241016	174300	210006500	9980	9980	9980	9980	0
111	20241016	174200	210006500	9980	9980	9980	9980	0
112	20241016	174100	210006500	9980	9980	9980	9980	0
113	20241016	174000	210006500	9980	9980	9980	9980	0
114	20241016	173900	210006500	9980	9980	9980	9980	0
115	20241016	173800	210006500	9980	9980	9980	9980	0
116	20241016	173700	210006500	9980	9980	9980	9980	0
117	20241016	173600	210006500	9980	9980	9980	9980	0
118	20241016	173500	210006500	9980	9980	9980	9980	0
119	20241016	173400	210006500	9980	9980	9980	9980	0
120	20241016	173300	210006500	9980	9980	9980	9980	0
121	20241016	173200	210006500	9980	9980	9980	9980	0
122	20241016	173100	210006500	9980	9980	9980	9980	119
123	20241016	173000	210006500	9980	9980	9980	9980	0
124	20241016	172900	210006500	9980	9980	9980	9980	0
125	20241016	172800	210006500	9980	9980	9980	9980	0
126	20241016	172700	210006500	9980	9980	9980	9980	0
127	20241016	172600	210006500	9980	9980	9980	9980	0
128	20241016	172500	210006500	9980	9980	9980	9980	0
129	20241016	172400	210006500	9980	9980	9980	9980	0
130	20241016	172300	210006500	9980	9980	9980	9980	0
131	20241016	172200	210006500	9980	9980	9980	9980	0
132	20241016	172100	210006500	9980	9980	9980	9980	0
133	20241016	172000	210006500	9980	9980	9980	9980	0
134	20241016	171900	210006500	9980	9980	9980	9980	0
135	20241016	171800	210006500	9980	9980	9980	9980	0
136	20241016	171700	210006500	9980	9980	9980	9980	0
137	20241016	171600	210006500	9980	9980	9980	9980	0
138	20241016	171500	210006500	9980	9980	9980	9980	0
139	20241016	171400	210006500	9980	9980	9980	9980	0
140	20241016	171300	210006500	9980	9980	9980	9980	0
141	20241016	171200	210006500	9980	9980	9980	9980	0
142	20241016	171100	210006500	9980	9980	9980	9980	0
143	20241016	171000	210006500	9980	9980	9980	9980	0
144	20241016	170900	210006500	9980	9980	9980	9980	0
145	20241016	170800	210006500	9980	9980	9980	9980	0
146	20241016	170700	210006500	9980	9980	9980	9980	0
147	20241016	170600	210006500	9980	9980	9980	9980	0
148	20241016	170500	210006500	9980	9980	9980	9980	0
149	20241016	170400	210006500	9980	9980	9980	9980	0
150	20241016	170300	210006500	9980	9980	9980	9980	0
151	20241016	170200	210006500	9980	9980	9980	9980	0
152	20241016	170100	210006500	9980	9980	9980	9980	119
153	20241016	170000	210006500	9980	9980	9980	9980	0
154	20241016	165900	210006500	9980	9980	9980	9980	0
155	20241016	165800	210006500	9980	9980	9980	9980	0
156	20241016	165700	210006500	9980	9980	9980	9980	0
157	20241016	165600	210006500	9980	9980	9980	9980	0
158	20241016	165500	210006500	9980	9980	9980	9980	0
159	20241016	165400	210006500	9980	9980	9980	9980	0
160	20241016	165300	210006500	9980	9980	9980	9980	0
161	20241016	165200	210006500	9980	9980	9980	9980	0
162	20241016	165100	210006500	9980	9980	9980	9980	0
163	20241016	165000	210006500	9980	9980	9980	9980	0
164	20241016	164900	210006500	9980	9980	9980	9980	0
165	20241016	164800	210006500	9980	9980	9980	9980	0
166	20241016	164700	210006500	9980	9980	9980	9980	0
167	20241016	164600	210006500	9980	9980	9980	9980	0
168	20241016	164500	210006500	9980	9980	9980	9980	0
169	20241016	164400	210006500	9980	9980	9980	9980	0
170	20241016	164300	210006500	9980	9980	9980	9980	0
171	20241016	164200	210006500	9980	9980	9980	9980	0
172	20241016	164100	210006500	9980	9980	9980	9980	0
173	20241016	164000	210006500	9980	9980	9980	9980	0
174	20241016	163900	210006500	9980	9980	9980	9980	0
175	20241016	163800	210006500	9980	9980	9980	9980	0
176	20241016	163700	210006500	9980	9980	9980	9980	0
177	20241016	163600	210006500	9980	9980	9980	9980	0
178	20241016	163500	210006500	9980	9980	9980	9980	0
179	20241016	163400	210006500	9980	9980	9980	9980	0
180	20241016	163300	210006500	9980	9980	9980	9980	0
181	20241016	163200	210006500	9980	9980	9980	9980	0
182	20241016	163100	210006500	9980	9980	9980	9980	119
183	20241016	163000	210006500	9980	9980	9980	9980	0
184	20241016	162900	210006500	9980	9980	9980	9980	0
185	20241016	162800	210006500	9980	9980	9980	9980	0
186	20241016	162700	210006500	9980	9980	9980	9980	0
187	20241016	162600	210006500	9980	9980	9980	9980	0
188	20241016	162500	210006500	9980	9980	9980	9980	0
189	20241016	162400	210006500	9980	9980	9980	9980	0
190	20241016	162300	210006500	9980	9980	9980	9980	0
191	20241016	162200	210006500	9980	9980	9980	9980	0
192	20241016	162100	210006500	9980	9980	9980	9980	0
193	20241016	162000	210006500	9980	9980	9980	9980	0
194	20241016	161900	210006500	9980	9980	9980	9980	0
195	20241016	161800	210006500	9980	9980	9980	9980	0
196	20241016	161700	210006500	9980	9980	9980	9980	0
197	20241016	161600	210006500	9980	9980	9980	9980	0
198	20241016	161500	210006500	9980	9980	9980	9980	0
199	20241016	161400	210006500	9980	9980	9980	9980	0
200	20241016	161300	210006500	9980	9980	9980	9980	0
201	20241016	161200	210006500	9980	9980	9980	9980	0
202	20241016	161100	210006500	9980	9980	9980	9980	0
203	20241016	161000	210006500	9980	9980	9980	9980	0
204	20241016	160900	210006500	9980	9980	9980	9980	0
205	20241016	160800	210006500	9980	9980	9980	9980	0
206	20241016	160700	210006500	9980	9980	9980	9980	0
207	20241016	160600	210006500	9980	9980	9980	9980	0
208	20241016	160500	210006500	9980	9980	9980	9980	0
209	20241016	160400	210006500	9980	9980	9980	9980	0
210	20241016	160300	210006500	9980	9980	9980	9980	0
211	20241016	160200	210006500	9980	9980	9980	9980	0
212	20241016	160100	210006500	9980	9980	9980	9980	119
213	20241016	160000	210006500	9980	9980	9980	9980	0
214	20241016	155900	210006500	9980	9980	9980	9980	0
215	20241016	155800	210006500	9980	9980	9980	9980	0
216	20241016	155700	210006500	9980	9980	9980	9980	0
217	20241016	155600	210006500	9980	9980	9980	9980	0
218	20241016	155500	210006500	9980	9980	9980	9980	0
219	20241016	155400	210006500	9980	9980	9980	9980	0
220	20241016	155300	210006500	9980	9980	9980	9980	0
221	20241016	155200	210006500	9980	9980	9980	9980	0
222	20241016	155100	210006500	9980	9980	9980	9980	0
223	20241016	155000	210006500	9980	9980	9980	9980	0
224	20241016	154900	210006500	9980	9980	9980	9980	0
225	20241016	154800	210006500	9980	9980	9980	9980	0
226	20241016	154700	210006500	9980	9980	9980	9980	0
227	20241016	154600	210006500	9980	9980	9980	9980	0
228	20241016	154500	210006500	9980	9980	9980	9980	0
229	20241016	154400	210006500	9980	9980	9980	9980	0
230	20241016	154300	210006500	9980	9980	9980	9980	0
231	20241016	154200	210006500	9980	9980	9980	9980	0
232	20241016	154100	210006500	9980	9980	9980	9980	0
233	20241016	154000	210006500	9980	9980	9980	9980	0
234	20241016	153900	210006500	9980	9980	9980	9980	0
235	20241016	153800	210006500	9980	9980	9980	9980	0
236	20241016	153700	210006500	9980	9980	9980	9980	0
237	20241016	153600	210006500	9980	9980	9980	9980	0
238	20241016	153500	210006500	9980	9980	9980	9980	0
239	20241016	153400	210006500	9980	9980	9980	9980	0
240	20241016	153300	210006500	9980	9980	9980	9980	0
241	20241016	153200	210006500	9980	9980	9980	9980	0
242	20241016	153100	210006500	9980	9980	9980	9980	119
243	20241016	153000	210006500	9980	9980	9980	9980	119
244	20241016	152900	208818880	9960	9960	9960	9960	0
245	20241016	152800	208818880	9960	9960	9960	9960	0
246	20241016	152700	208818880	9960	9960	9960	9960	0
247	20241016	152600	208818880	9960	9960	9960	9960	0
248	20241016	152500	208818880	9960	9960	9960	9960	0
249	20241016	152400	208818880	9960	9960	9960	9960	0
250	20241016	152300	208818880	9960	9960	9960	9960	0
251	20241016	152200	208818880	9960	9960	9960	9960	0
252	20241016	152100	208818880	9960	9960	9960	9960	0
253	20241016	152000	208818880	9960	9960	9960	9960	0
254	20241016	151900	208818880	9960	9950	9960	9950	112
255	20241016	151800	207703480	9960	9960	9960	9960	1
256	20241016	151700	207693520	9960	9960	9960	9960	0
257	20241016	151600	207693520	9960	9960	9960	9960	65
258	20241016	151500	207046120	9960	9960	9960	9960	0
259	20241016	151400	207046120	9960	9960	9960	9960	70
260	20241016	151300	206348920	9960	9960	9960	9960	0
261	20241016	151200	206348920	9960	9960	9960	9960	1
262	20241016	151100	206338960	9960	9960	9960	9960	146
263	20241016	151000	204884800	9960	9960	9960	9960	11
264	20241016	150900	204775240	9960	9960	9960	9960	89
265	20241016	150800	203888800	9960	9960	9960	9960	10
266	20241016	150700	203789200	9970	9970	9970	9970	11
267	20241016	150600	203679530	9970	9970	9970	9970	30
268	20241016	150500	203380430	9950	9950	9950	9950	0
269	20241016	150400	203380430	9950	9950	9950	9950	0
270	20241016	150300	203380430	9950	9950	9950	9950	0
271	20241016	150200	203380430	9950	9950	9950	9950	0
272	20241016	150100	203380430	9950	9950	9950	9950	0
273	20241016	150000	203380430	9950	9960	9960	9950	2072
274	20241016	145900	182759660	9960	9960	9960	9960	90
275	20241016	145800	181863260	9970	9970	9970	9970	0
276	20241016	145700	181863260	9970	9970	9970	9970	0
277	20241016	145600	181863260	9970	9970	9970	9970	0
278	20241016	145500	181863260	9970	9970	9970	9970	11
279	20241016	145400	181753590	9960	9960	9960	9960	231
280	20241016	145300	179452830	9970	9970	9970	9970	6
281	20241016	145200	179393010	9970	9970	9970	9970	0
282	20241016	145100	179393010	9970	9960	9970	9960	338
283	20241016	145000	176025530	9960	9960	9960	9960	10
284	20241016	144900	175925930	9960	9960	9960	9960	55
285	20241016	144800	175378130	9960	9960	9960	9960	360
286	20241016	144700	171792530	9960	9960	9960	9960	0
287	20241016	144600	171792530	9960	9970	9970	9960	35
288	20241016	144500	171443880	9970	9970	9970	9970	1
289	20241016	144400	171433910	9960	9960	9960	9960	0
290	20241016	144300	171433910	9960	9960	9960	9960	30
291	20241016	144200	171135110	9960	9960	9960	9960	28
292	20241016	144100	170856230	9970	9970	9970	9970	0
293	20241016	144000	170856230	9970	9970	9970	9970	0
294	20241016	143900	170856230	9970	9970	9970	9970	0
295	20241016	143800	170856230	9970	9970	9970	9970	0
296	20241016	143700	170856230	9970	9970	9970	9970	1000
297	20241016	143600	160886230	9970	9960	9970	9960	33
298	20241016	143500	160557530	9960	9960	9970	9960	180
299	20241016	143400	158764230	9960	9970	9970	9960	122
300	20241016	143300	157548090	9960	9960	9960	9960	0
301	20241016	143200	157548090	9960	9960	9960	9960	60
302	20241016	143100	156950490	9960	9960	9960	9960	10
303	20241016	143000	156850890	9960	9960	9960	9960	0
304	20241016	142900	156850890	9960	9960	9960	9960	30
305	20241016	142800	156552090	9960	9960	9960	9960	0
306	20241016	142700	156552090	9960	9960	9960	9960	72
307	20241016	142600	155834970	9960	9960	9960	9960	10
308	20241016	142500	155735370	9960	9960	9960	9960	0
309	20241016	142400	155735370	9960	9960	9960	9960	30
310	20241016	142300	155436570	9970	9970	9970	9970	2
311	20241016	142200	155416630	9960	9960	9960	9960	0
312	20241016	142100	155416630	9960	9960	9960	9960	68
313	20241016	142000	154739350	9960	9960	9960	9960	0
314	20241016	141900	154739350	9960	9960	9960	9960	30
315	20241016	141800	154440550	9970	9970	9970	9970	10
316	20241016	141700	154340850	9970	9970	9970	9970	6
317	20241016	141600	154281030	9960	9960	9960	9960	30
318	20241016	141500	153982230	9970	9970	9970	9970	0
319	20241016	141400	153982230	9970	9970	9970	9970	1
320	20241016	141300	153972260	9970	9970	9970	9970	0
321	20241016	141200	153972260	9970	9970	9970	9970	0
322	20241016	141100	153972260	9970	9970	9970	9970	0
323	20241016	141000	153972260	9970	9970	9970	9970	0
324	20241016	140900	153972260	9970	9970	9970	9970	10
325	20241016	140800	153872560	9970	9970	9970	9970	3
326	20241016	140700	153842650	9970	9970	9970	9970	0
327	20241016	140600	153842650	9970	9970	9970	9970	1
328	20241016	140500	153832680	9960	9960	9960	9960	30
329	20241016	140400	153533880	9960	9960	9960	9960	0
330	20241016	140300	153533880	9960	9960	9960	9960	30
331	20241016	140200	153235080	9960	9960	9960	9960	0
332	20241016	140100	153235080	9960	9960	9960	9960	0
333	20241016	140000	153235080	9960	9960	9960	9960	60
334	20241016	135900	152637480	9960	9960	9960	9960	0
335	20241016	135800	152637480	9960	9960	9960	9960	0
336	20241016	135700	152637480	9960	9960	9960	9960	60
337	20241016	135600	152039880	9960	9960	9960	9960	0
338	20241016	135500	152039880	9960	9960	9960	9960	30
339	20241016	135400	151741080	9960	9960	9960	9960	0
340	20241016	135300	151741080	9960	9960	9960	9960	0
341	20241016	135200	151741080	9960	9960	9960	9960	30
342	20241016	135100	151442280	9970	9970	9970	9970	67
343	20241016	135000	150774290	9960	9960	9960	9960	0
344	20241016	134900	150774290	9960	9960	9970	9960	88
345	20241016	134800	149897660	9960	9960	9960	9960	57
346	20241016	134700	149329940	9960	9960	9960	9960	30
347	20241016	134600	149031140	9960	9960	9960	9960	0
348	20241016	134500	149031140	9960	9960	9960	9960	0
349	20241016	134400	149031140	9960	9960	9960	9960	30
350	20241016	134300	148732340	9970	9970	9970	9970	0
351	20241016	134200	148732340	9970	9970	9970	9970	0
352	20241016	134100	148732340	9970	9970	9970	9970	18
353	20241016	134000	148552880	9970	9970	9970	9970	3
354	20241016	133900	148522970	9970	9970	9970	9970	3
355	20241016	133800	148493060	9960	9960	9960	9960	60
356	20241016	133700	147895460	9960	9960	9960	9960	57
357	20241016	133600	147327740	9960	9960	9960	9960	30
358	20241016	133500	147028940	9970	9970	9970	9970	7
359	20241016	133400	146959150	9960	9960	9960	9960	0
360	20241016	133300	146959150	9960	9960	9960	9960	60
361	20241016	133200	146361550	9960	9960	9960	9960	0
362	20241016	133100	146361550	9960	9960	9960	9960	0
363	20241016	133000	146361550	9960	9960	9960	9960	30
364	20241016	132900	146062750	9970	9970	9970	9970	1
365	20241016	132800	146052780	9970	9970	9970	9970	14
366	20241016	132700	145913200	9970	9970	9970	9970	110
367	20241016	132600	144816500	9970	9970	9970	9970	0
368	20241016	132500	144816500	9970	9970	9970	9970	0
369	20241016	132400	144816500	9970	9970	9970	9970	0
370	20241016	132300	144816500	9970	9970	9970	9970	3
371	20241016	132200	144786590	9970	9970	9970	9970	0
372	20241016	132100	144786590	9970	9970	9970	9970	0
373	20241016	132000	144786590	9970	9960	9970	9960	32
374	20241016	131900	144467850	9960	9960	9960	9960	0
375	20241016	131800	144467850	9960	9960	9960	9960	0
376	20241016	131700	144467850	9960	9960	9960	9960	60
377	20241016	131600	143870250	9960	9960	9960	9960	0
378	20241016	131500	143870250	9960	9960	9960	9960	837
379	20241016	131400	135533730	9960	9960	9960	9960	30
380	20241016	131300	135234930	9960	9960	9960	9960	0
381	20241016	131200	135234930	9960	9960	9960	9960	60
382	20241016	131100	134637330	9960	9960	9960	9960	0
383	20241016	131000	134637330	9960	9960	9960	9960	0
384	20241016	130900	134637330	9960	9960	9960	9960	30
385	20241016	130800	134338530	9970	9970	9970	9970	8
386	20241016	130700	134258770	9960	9960	9960	9960	26
387	20241016	130600	133999810	9960	9960	9960	9960	30
388	20241016	130500	133701010	9960	9960	9960	9960	0
389	20241016	130400	133701010	9960	9960	9960	9960	30
390	20241016	130300	133402210	9970	9970	9970	9970	2
391	20241016	130200	133382270	9970	9970	9970	9970	0
392	20241016	130100	133382270	9970	9970	9970	9970	200
393	20241016	130000	131388270	9970	9970	9970	9970	0
394	20241016	125900	131388270	9970	9970	9970	9970	0
395	20241016	125800	131388270	9970	9960	9970	9960	560
396	20241016	125700	125805670	9960	9960	9960	9960	0
397	20241016	125600	125805670	9960	9960	9960	9960	0
398	20241016	125500	125805670	9960	9960	9960	9960	30
399	20241016	125400	125506870	9970	9970	9970	9970	1
400	20241016	125300	125496900	9970	9960	9970	9960	80
401	20241016	125200	124699600	9960	9960	9960	9960	0
402	20241016	125100	124699600	9960	9960	9960	9960	0
403	20241016	125000	124699600	9960	9960	9960	9960	22
404	20241016	124900	124480480	9970	9970	9970	9970	0
405	20241016	124800	124480480	9970	9970	9970	9970	0
406	20241016	124700	124480480	9970	9970	9970	9970	0
407	20241016	124600	124480480	9970	9970	9970	9970	1
408	20241016	124500	124470510	9960	9960	9960	9960	30
409	20241016	124400	124171710	9960	9970	9970	9960	150
410	20241016	124300	122676710	9970	9970	9970	9970	1
411	20241016	124200	122666740	9970	9970	9970	9970	0
412	20241016	124100	122666740	9970	9970	9970	9970	1
413	20241016	124000	122656770	9970	9970	9970	9970	0
414	20241016	123900	122656770	9970	9970	9970	9970	0
415	20241016	123800	122656770	9970	9970	9970	9970	1
416	20241016	123700	122646800	9970	9970	9970	9970	0
417	20241016	123600	122646800	9970	9970	9970	9970	56
418	20241016	123500	122088480	9970	9970	9970	9970	75
419	20241016	123400	121340730	9970	9970	9970	9970	0
420	20241016	123300	121340730	9970	9970	9970	9970	1
421	20241016	123200	121330760	9970	9970	9970	9970	5
422	20241016	123100	121280910	9970	9970	9970	9970	0
423	20241016	123000	121280910	9970	9970	9970	9970	5
424	20241016	122900	121231060	9970	9970	9970	9970	105
425	20241016	122800	120184210	9970	9970	9970	9970	1
426	20241016	122700	120174240	9960	9960	9960	9960	0
427	20241016	122600	120174240	9960	9960	9960	9960	32
428	20241016	122500	119855520	9970	9970	9970	9970	0
429	20241016	122400	119855520	9970	9970	9970	9970	6
430	20241016	122300	119795700	9970	9970	9970	9970	6
431	20241016	122200	119735880	9970	9970	9970	9970	1000
432	20241016	122100	109765880	9970	9970	9970	9970	0
433	20241016	122000	109765880	9970	9970	9970	9970	5
434	20241016	121900	109716030	9960	9960	9960	9960	50
435	20241016	121800	109218030	9960	9960	9960	9960	60
436	20241016	121700	108620430	9960	9960	9960	9960	0
437	20241016	121600	108620430	9960	9960	9960	9960	0
438	20241016	121500	108620430	9960	9970	9970	9960	40
439	20241016	121400	108221930	9970	9970	9970	9970	0
440	20241016	121300	108221930	9970	9960	9970	9960	33
441	20241016	121200	107893220	9960	9960	9960	9960	0
442	20241016	121100	107893220	9960	9960	9960	9960	0
443	20241016	121000	107893220	9960	9970	9970	9960	130
444	20241016	120900	106597420	9970	9970	9970	9970	0
445	20241016	120800	106597420	9970	9970	9970	9970	0
446	20241016	120700	106597420	9970	9960	9970	9960	31
447	20241016	120600	106288650	9970	9970	9970	9970	0
448	20241016	120500	106288650	9970	9970	9970	9970	100
449	20241016	120400	105291650	9960	9960	9960	9960	61
450	20241016	120300	104684090	9970	9970	9970	9970	0
451	20241016	120200	104684090	9970	9970	9970	9970	0
452	20241016	120100	104684090	9970	9970	9970	9970	0
453	20241016	120000	104684090	9970	9970	9970	9970	0
454	20241016	115900	104684090	9970	9970	9970	9970	0
455	20241016	115800	104684090	9970	9970	9970	9970	0
456	20241016	115700	104684090	9970	9970	9970	9970	0
457	20241016	115600	104684090	9970	9970	9970	9970	0
458	20241016	115500	104684090	9970	9970	9970	9970	0
459	20241016	115400	104684090	9970	9960	9970	9960	131
460	20241016	115300	103378320	9960	9960	9960	9960	0
461	20241016	115200	103378320	9960	9960	9960	9960	63
462	20241016	115100	102750840	9950	9950	9950	9950	6
463	20241016	115000	102691140	9960	9960	9960	9960	22
464	20241016	114900	102472020	9960	9960	9960	9960	2
465	20241016	114800	102452100	9950	9950	9950	9950	36
466	20241016	114700	102093900	9960	9950	9960	9950	109
467	20241016	114600	101009300	9960	9960	9960	9960	0
468	20241016	114500	101009300	9960	9960	9960	9960	10
469	20241016	114400	100909700	9960	9960	9960	9960	1
470	20241016	114300	100899740	9960	9960	9960	9960	10
471	20241016	114200	100800140	9960	9960	9960	9960	0
472	20241016	114100	100800140	9960	9960	9960	9960	0
473	20241016	114000	100800140	9960	9960	9960	9960	2
474	20241016	113900	100780220	9960	9960	9960	9960	0
475	20241016	113800	100780220	9960	9960	9960	9960	30
476	20241016	113700	100481420	9960	9960	9960	9960	100
477	20241016	113600	99485420	9960	9960	9960	9960	0
478	20241016	113500	99485420	9960	9960	9960	9960	30
479	20241016	113400	99186620	9960	9950	9960	9950	39
480	20241016	113300	98798480	9960	9960	9960	9960	0
481	20241016	113200	98798480	9960	9960	9960	9960	0
482	20241016	113100	98798480	9960	9960	9960	9960	11
483	20241016	113000	98688920	9960	9960	9960	9960	5
484	20241016	112900	98639120	9960	9960	9960	9960	4
485	20241016	112800	98599280	9960	9960	9960	9960	70
486	20241016	112700	97902080	9960	9960	9960	9960	0
487	20241016	112600	97902080	9960	9960	9960	9960	1
488	20241016	112500	97892120	9960	9960	9960	9960	29
489	20241016	112400	97603280	9960	9960	9960	9960	21
490	20241016	112300	97394120	9950	9950	9950	9950	0
491	20241016	112200	97394120	9950	9960	9960	9950	15
492	20241016	112100	97244770	9960	9960	9960	9960	10
493	20241016	112000	97145170	9960	9960	9960	9960	10
494	20241016	111900	97045570	9960	9960	9960	9960	41
495	20241016	111800	96637210	9960	9960	9960	9960	60
496	20241016	111700	96039610	9960	9960	9960	9960	0
497	20241016	111600	96039610	9960	9960	9960	9960	0
498	20241016	111500	96039610	9960	9960	9960	9960	0
499	20241016	111400	96039610	9960	9960	9960	9960	0
500	20241016	111300	96039610	9960	9960	9960	9960	0
501	20241016	111200	96039610	9960	9960	9960	9960	0
502	20241016	111100	96039610	9960	9960	9960	9960	30
503	20241016	111000	95740810	9970	9970	9970	9970	10
504	20241016	110900	95641110	9960	9960	9960	9960	100
505	20241016	110800	94645110	9960	9960	9960	9960	30
506	20241016	110700	94346310	9960	9960	9960	9960	90
507	20241016	110600	93449910	9960	9960	9960	9960	0
508	20241016	110500	93449910	9960	9960	9960	9960	31
509	20241016	110400	93141150	9960	9960	9960	9960	51
510	20241016	110300	92633190	9960	9960	9960	9960	62
511	20241016	110200	92015670	9960	9960	9960	9960	0
512	20241016	110100	92015670	9960	9960	9960	9960	0
513	20241016	110000	92015670	9960	9960	9960	9960	0
514	20241016	105900	92015670	9960	9960	9960	9960	75
515	20241016	105800	91268670	9960	9960	9960	9960	100
516	20241016	105700	90272670	9960	9960	9960	9960	60
517	20241016	105600	89675070	9960	9960	9960	9960	11
518	20241016	105500	89565510	9960	9960	9960	9960	0
519	20241016	105400	89565510	9960	9960	9960	9960	1
520	20241016	105300	89555550	9950	9950	9950	9950	0
521	20241016	105200	89555550	9950	9950	9950	9950	30
522	20241016	105100	89257050	9950	9960	9960	9950	824
523	20241016	105000	81054310	9960	9960	9960	9960	100
524	20241016	104900	80058310	9960	9960	9960	9960	83
525	20241016	104800	79231630	9960	9960	9960	9960	100
526	20241016	104700	78235630	9970	9960	9970	9960	31
527	20241016	104600	77926860	9960	9960	9960	9960	100
528	20241016	104500	76930860	9960	9960	9960	9960	0
529	20241016	104400	76930860	9960	9960	9960	9960	335
530	20241016	104300	73594260	9960	9960	9960	9960	0
531	20241016	104200	73594260	9960	9960	9960	9960	0
532	20241016	104100	73594260	9960	9960	9960	9960	547
533	20241016	104000	68146140	9970	9970	9970	9970	2000
534	20241016	103900	48206140	9970	9970	9970	9970	195
535	20241016	103800	46261990	9970	9970	9970	9970	0
536	20241016	103700	46261990	9970	9970	9970	9970	326
537	20241016	103600	43011770	9970	9970	9970	9970	0
538	20241016	103500	43011770	9970	9970	9970	9970	0
539	20241016	103400	43011770	9970	9970	9970	9970	30
540	20241016	103300	42712670	9970	9970	9970	9960	121
541	20241016	103200	41506600	9970	9970	9970	9970	10
542	20241016	103100	41406900	9970	9970	9970	9970	1
543	20241016	103000	41396930	9980	9980	9980	9980	0
544	20241016	102900	41396930	9980	9980	9980	9980	0
545	20241016	102800	41396930	9980	9970	9980	9970	16
546	20241016	102700	41237260	9970	9970	9970	9970	564
547	20241016	102600	35614180	9980	9980	9980	9980	2
548	20241016	102500	35594220	9970	9970	9970	9970	100
549	20241016	102400	34597220	9980	9980	9980	9980	122
550	20241016	102300	33379660	9980	9980	9980	9980	1
551	20241016	102200	33369680	9980	9980	9980	9980	0
552	20241016	102100	33369680	9980	9980	9980	9980	0
553	20241016	102000	33369680	9980	9980	9980	9980	9
554	20241016	101900	33279860	9980	9980	9980	9980	7
555	20241016	101800	33210000	9980	9980	9980	9980	0
556	20241016	101700	33210000	9980	9980	9980	9980	101
557	20241016	101600	32202020	9980	9980	9980	9980	1
558	20241016	101500	32192040	9980	9980	9980	9980	20
559	20241016	101400	31992440	9980	9980	9980	9980	0
560	20241016	101300	31992440	9980	9980	9980	9980	18
561	20241016	101200	31812800	9980	9980	9980	9980	2
562	20241016	101100	31792840	9980	9980	9980	9980	0
563	20241016	101000	31792840	9980	9980	9980	9980	7
564	20241016	100900	31722980	9980	9980	9980	9980	0
565	20241016	100800	31722980	9980	9980	9980	9980	472
566	20241016	100700	27012420	9980	9980	9980	9980	0
567	20241016	100600	27012420	9980	9990	9990	9980	80
568	20241016	100500	26213520	9990	9990	9990	9990	1
569	20241016	100400	26203530	9990	9990	9990	9990	3
570	20241016	100300	26173560	9990	9990	9990	9990	1
571	20241016	100200	26163570	9990	9990	9990	9990	91
572	20241016	100100	25254480	9990	9990	9990	9990	1
573	20241016	100000	25244490	9990	9990	9990	9990	3
574	20241016	095900	25214520	9990	9990	9990	9990	0
575	20241016	095800	25214520	9990	9990	9990	9990	3
576	20241016	095700	25184550	9990	9990	9990	9990	1
577	20241016	095600	25174560	9980	9980	9980	9980	12
578	20241016	095500	25054800	9980	9980	9980	9980	38
579	20241016	095400	24675560	9980	9980	9980	9980	4
580	20241016	095300	24635640	9980	9980	9980	9980	0
581	20241016	095200	24635640	9980	9980	9980	9980	1
582	20241016	095100	24625660	9980	9980	9980	9980	5
583	20241016	095000	24575760	9980	9980	9980	9980	0
584	20241016	094900	24575760	9980	9980	9980	9980	201
585	20241016	094800	22569780	9990	9990	9990	9990	0
586	20241016	094700	22569780	9990	9990	9990	9990	17
587	20241016	094600	22399950	9990	9990	9990	9990	9
588	20241016	094500	22310040	10000	10000	10000	10000	0
589	20241016	094400	22310040	10000	10000	10000	10000	0
590	20241016	094300	22310040	10000	10000	10000	10000	4
591	20241016	094200	22270040	10000	10000	10000	10000	1
592	20241016	094100	22260040	10000	9990	10000	9990	87
593	20241016	094000	21390600	9990	9990	9990	9990	0
594	20241016	093900	21390600	9990	9990	9990	9990	20
595	20241016	093800	21190800	9990	9990	9990	9990	26
596	20241016	093700	20931060	9990	9990	9990	9990	560
597	20241016	093600	15336660	9990	9990	9990	9990	0
598	20241016	093500	15336660	9990	9990	9990	9990	13
599	20241016	093400	15206790	9990	9990	9990	9990	14
600	20241016	093300	15066930	9990	9990	9990	9990	1
601	20241016	093200	15056940	9990	9990	9990	9990	1
602	20241016	093100	15046950	9990	9990	9990	9990	0
603	20241016	093000	15046950	9990	9990	9990	9990	5
604	20241016	092900	14997000	9990	9990	9990	9990	1
605	20241016	092800	14987010	9990	9990	9990	9990	0
606	20241016	092700	14987010	9990	9990	9990	9990	15
607	20241016	092600	14837160	9980	9980	9980	9980	99
608	20241016	092500	13849140	9980	9980	9980	9980	3
609	20241016	092400	13819200	9980	9990	9990	9980	223
610	20241016	092300	11591950	9990	9990	9990	9990	0
611	20241016	092200	11591950	9990	9990	9990	9990	500
612	20241016	092100	6596950	9990	10000	10000	9990	302
613	20241016	092000	3579950	10000	9990	10000	9990	16
614	20241016	091900	3420050	9990	10000	10000	9990	75
615	20241016	091800	2670630	10000	10000	10000	10000	0
616	20241016	091700	2670630	10000	10000	10000	10000	0
617	20241016	091600	2670630	10000	10000	10000	10000	50
618	20241016	091500	2170630	10000	10000	10000	10000	50
619	20241016	091400	1670630	10000	10000	10000	10000	0
620	20241016	091300	1670630	10000	10000	10000	10000	50
621	20241016	091200	1170630	10000	10000	10000	10000	0
622	20241016	091100	1170630	10000	10000	10000	10000	0
623	20241016	091000	1170630	10000	10000	10000	10000	0
624	20241016	090900	1170630	10000	10000	10000	10000	0
625	20241016	090800	1170630	10000	10000	10000	10000	10
626	20241016	090700	1070630	10000	10000	10000	10000	1
627	20241016	090600	1060630	10020	10020	10020	10020	0
628	20241016	090500	1060630	10020	10020	10020	10020	4
629	20241016	090400	1020550	9990	9990	9990	9990	0
630	20241016	090300	1020550	9990	9990	9990	9990	0
631	20241016	090200	1020550	9990	9990	9990	9990	0
632	20241016	090100	1020550	9990	9990	10000	9990	4
633	20241016	090000	980580	10000	10020	10020	10000	98