KissMeData/186230/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203400	319366730	9950	9950	9950	9950	129
3	20241010	203300	319366730	9950	9950	9950	9950	0
4	20241010	203200	319366730	9950	9950	9950	9950	0
5	20241010	203100	319366730	9950	9950	9950	9950	0
6	20241010	203000	319366730	9950	9950	9950	9950	0
7	20241010	202900	319366730	9950	9950	9950	9950	0
8	20241010	202800	319366730	9950	9950	9950	9950	0
9	20241010	202700	319366730	9950	9950	9950	9950	0
10	20241010	202600	319366730	9950	9950	9950	9950	0
11	20241010	202500	319366730	9950	9950	9950	9950	0
12	20241010	202400	319366730	9950	9950	9950	9950	0
13	20241010	202300	319366730	9950	9950	9950	9950	0
14	20241010	202200	319366730	9950	9950	9950	9950	0
15	20241010	202100	319366730	9950	9950	9950	9950	0
16	20241010	202000	319366730	9950	9950	9950	9950	0
17	20241010	201900	319366730	9950	9950	9950	9950	0
18	20241010	201800	319366730	9950	9950	9950	9950	0
19	20241010	201700	319366730	9950	9950	9950	9950	0
20	20241010	201600	319366730	9950	9950	9950	9950	0
21	20241010	201500	319366730	9950	9950	9950	9950	0
22	20241010	201400	319366730	9950	9950	9950	9950	0
23	20241010	201300	319366730	9950	9950	9950	9950	0
24	20241010	201200	319366730	9950	9950	9950	9950	0
25	20241010	201100	319366730	9950	9950	9950	9950	0
26	20241010	201000	319366730	9950	9950	9950	9950	0
27	20241010	200900	319366730	9950	9950	9950	9950	0
28	20241010	200800	319366730	9950	9950	9950	9950	0
29	20241010	200700	319366730	9950	9950	9950	9950	0
30	20241010	200600	319366730	9950	9950	9950	9950	0
31	20241010	200500	319366730	9950	9950	9950	9950	0
32	20241010	200400	319366730	9950	9950	9950	9950	129
33	20241010	200300	319366730	9950	9950	9950	9950	0
34	20241010	200200	319366730	9950	9950	9950	9950	0
35	20241010	200100	319366730	9950	9950	9950	9950	0
36	20241010	200000	319366730	9950	9950	9950	9950	0
37	20241010	195900	319366730	9950	9950	9950	9950	0
38	20241010	195800	319366730	9950	9950	9950	9950	0
39	20241010	195700	319366730	9950	9950	9950	9950	0
40	20241010	195600	319366730	9950	9950	9950	9950	0
41	20241010	195500	319366730	9950	9950	9950	9950	0
42	20241010	195400	319366730	9950	9950	9950	9950	0
43	20241010	195300	319366730	9950	9950	9950	9950	0
44	20241010	195200	319366730	9950	9950	9950	9950	0
45	20241010	195100	319366730	9950	9950	9950	9950	0
46	20241010	195000	319366730	9950	9950	9950	9950	0
47	20241010	194900	319366730	9950	9950	9950	9950	0
48	20241010	194800	319366730	9950	9950	9950	9950	0
49	20241010	194700	319366730	9950	9950	9950	9950	0
50	20241010	194600	319366730	9950	9950	9950	9950	0
51	20241010	194500	319366730	9950	9950	9950	9950	0
52	20241010	194400	319366730	9950	9950	9950	9950	0
53	20241010	194300	319366730	9950	9950	9950	9950	0
54	20241010	194200	319366730	9950	9950	9950	9950	0
55	20241010	194100	319366730	9950	9950	9950	9950	0
56	20241010	194000	319366730	9950	9950	9950	9950	0
57	20241010	193900	319366730	9950	9950	9950	9950	0
58	20241010	193800	319366730	9950	9950	9950	9950	0
59	20241010	193700	319366730	9950	9950	9950	9950	0
60	20241010	193600	319366730	9950	9950	9950	9950	0
61	20241010	193500	319366730	9950	9950	9950	9950	0
62	20241010	193400	319366730	9950	9950	9950	9950	129
63	20241010	193300	319366730	9950	9950	9950	9950	0
64	20241010	193200	319366730	9950	9950	9950	9950	0
65	20241010	193100	319366730	9950	9950	9950	9950	0
66	20241010	193000	319366730	9950	9950	9950	9950	0
67	20241010	192900	319366730	9950	9950	9950	9950	0
68	20241010	192800	319366730	9950	9950	9950	9950	0
69	20241010	192700	319366730	9950	9950	9950	9950	0
70	20241010	192600	319366730	9950	9950	9950	9950	0
71	20241010	192500	319366730	9950	9950	9950	9950	0
72	20241010	192400	319366730	9950	9950	9950	9950	0
73	20241010	192300	319366730	9950	9950	9950	9950	0
74	20241010	192200	319366730	9950	9950	9950	9950	0
75	20241010	192100	319366730	9950	9950	9950	9950	0
76	20241010	192000	319366730	9950	9950	9950	9950	0
77	20241010	191900	319366730	9950	9950	9950	9950	0
78	20241010	191800	319366730	9950	9950	9950	9950	0
79	20241010	191700	319366730	9950	9950	9950	9950	0
80	20241010	191600	319366730	9950	9950	9950	9950	0
81	20241010	191500	319366730	9950	9950	9950	9950	0
82	20241010	191400	319366730	9950	9950	9950	9950	0
83	20241010	191300	319366730	9950	9950	9950	9950	0
84	20241010	191200	319366730	9950	9950	9950	9950	0
85	20241010	191100	319366730	9950	9950	9950	9950	0
86	20241010	191000	319366730	9950	9950	9950	9950	0
87	20241010	190900	319366730	9950	9950	9950	9950	0
88	20241010	190800	319366730	9950	9950	9950	9950	0
89	20241010	190700	319366730	9950	9950	9950	9950	0
90	20241010	190600	319366730	9950	9950	9950	9950	0
91	20241010	190500	319366730	9950	9950	9950	9950	0
92	20241010	190400	319366730	9950	9950	9950	9950	129
93	20241010	190300	319366730	9950	9950	9950	9950	0
94	20241010	190200	319366730	9950	9950	9950	9950	0
95	20241010	190100	319366730	9950	9950	9950	9950	0
96	20241010	190000	319366730	9950	9950	9950	9950	0
97	20241010	185900	319366730	9950	9950	9950	9950	0
98	20241010	185800	319366730	9950	9950	9950	9950	0
99	20241010	185700	319366730	9950	9950	9950	9950	0
100	20241010	185600	319366730	9950	9950	9950	9950	0
101	20241010	185500	319366730	9950	9950	9950	9950	0
102	20241010	185400	319366730	9950	9950	9950	9950	0
103	20241010	185300	319366730	9950	9950	9950	9950	0
104	20241010	185200	319366730	9950	9950	9950	9950	0
105	20241010	185100	319366730	9950	9950	9950	9950	0
106	20241010	185000	319366730	9950	9950	9950	9950	0
107	20241010	184900	319366730	9950	9950	9950	9950	0
108	20241010	184800	319366730	9950	9950	9950	9950	0
109	20241010	184700	319366730	9950	9950	9950	9950	0
110	20241010	184600	319366730	9950	9950	9950	9950	0
111	20241010	184500	319366730	9950	9950	9950	9950	0
112	20241010	184400	319366730	9950	9950	9950	9950	0
113	20241010	184300	319366730	9950	9950	9950	9950	0
114	20241010	184200	319366730	9950	9950	9950	9950	0
115	20241010	184100	319366730	9950	9950	9950	9950	0
116	20241010	184000	319366730	9950	9950	9950	9950	0
117	20241010	183900	319366730	9950	9950	9950	9950	0
118	20241010	183800	319366730	9950	9950	9950	9950	0
119	20241010	183700	319366730	9950	9950	9950	9950	0
120	20241010	183600	319366730	9950	9950	9950	9950	0
121	20241010	183500	319366730	9950	9950	9950	9950	0
122	20241010	183400	319366730	9950	9950	9950	9950	129
123	20241010	183300	319366730	9950	9950	9950	9950	0
124	20241010	183200	319366730	9950	9950	9950	9950	0
125	20241010	183100	319366730	9950	9950	9950	9950	0
126	20241010	183000	319366730	9950	9950	9950	9950	0
127	20241010	182900	319366730	9950	9950	9950	9950	0
128	20241010	182800	319366730	9950	9950	9950	9950	0
129	20241010	182700	319366730	9950	9950	9950	9950	0
130	20241010	182600	319366730	9950	9950	9950	9950	0
131	20241010	182500	319366730	9950	9950	9950	9950	0
132	20241010	182400	319366730	9950	9950	9950	9950	0
133	20241010	182300	319366730	9950	9950	9950	9950	0
134	20241010	182200	319366730	9950	9950	9950	9950	0
135	20241010	182100	319366730	9950	9950	9950	9950	0
136	20241010	182000	319366730	9950	9950	9950	9950	0
137	20241010	181900	319366730	9950	9950	9950	9950	0
138	20241010	181800	319366730	9950	9950	9950	9950	0
139	20241010	181700	319366730	9950	9950	9950	9950	0
140	20241010	181600	319366730	9950	9950	9950	9950	0
141	20241010	181500	319366730	9950	9950	9950	9950	0
142	20241010	181400	319366730	9950	9950	9950	9950	0
143	20241010	181300	319366730	9950	9950	9950	9950	0
144	20241010	181200	319366730	9950	9950	9950	9950	0
145	20241010	181100	319366730	9950	9950	9950	9950	0
146	20241010	181000	319366730	9950	9950	9950	9950	0
147	20241010	180900	319366730	9950	9950	9950	9950	0
148	20241010	180800	319366730	9950	9950	9950	9950	0
149	20241010	180700	319366730	9950	9950	9950	9950	0
150	20241010	180600	319366730	9950	9950	9950	9950	0
151	20241010	180500	319366730	9950	9950	9950	9950	0
152	20241010	180400	319366730	9950	9950	9950	9950	129
153	20241010	180300	319366730	9950	9950	9950	9950	0
154	20241010	180200	319366730	9950	9950	9950	9950	0
155	20241010	180100	319366730	9950	9950	9950	9950	0
156	20241010	180000	319366730	9950	9950	9950	9950	0
157	20241010	175900	319366730	9950	9950	9950	9950	0
158	20241010	175800	319366730	9950	9950	9950	9950	0
159	20241010	175700	319366730	9950	9950	9950	9950	0
160	20241010	175600	319366730	9950	9950	9950	9950	0
161	20241010	175500	319366730	9950	9950	9950	9950	0
162	20241010	175400	319366730	9950	9950	9950	9950	0
163	20241010	175300	319366730	9950	9950	9950	9950	0
164	20241010	175200	319366730	9950	9950	9950	9950	0
165	20241010	175100	319366730	9950	9950	9950	9950	0
166	20241010	175000	319366730	9950	9950	9950	9950	0
167	20241010	174900	319366730	9950	9950	9950	9950	0
168	20241010	174800	319366730	9950	9950	9950	9950	0
169	20241010	174700	319366730	9950	9950	9950	9950	0
170	20241010	174600	319366730	9950	9950	9950	9950	0
171	20241010	174500	319366730	9950	9950	9950	9950	0
172	20241010	174400	319366730	9950	9950	9950	9950	0
173	20241010	174300	319366730	9950	9950	9950	9950	0
174	20241010	174200	319366730	9950	9950	9950	9950	0
175	20241010	174100	319366730	9950	9950	9950	9950	0
176	20241010	174000	319366730	9950	9950	9950	9950	0
177	20241010	173900	319366730	9950	9950	9950	9950	0
178	20241010	173800	319366730	9950	9950	9950	9950	0
179	20241010	173700	319366730	9950	9950	9950	9950	0
180	20241010	173600	319366730	9950	9950	9950	9950	0
181	20241010	173500	319366730	9950	9950	9950	9950	0
182	20241010	173400	319366730	9950	9950	9950	9950	129
183	20241010	173300	319366730	9950	9950	9950	9950	0
184	20241010	173200	319366730	9950	9950	9950	9950	0
185	20241010	173100	319366730	9950	9950	9950	9950	0
186	20241010	173000	319366730	9950	9950	9950	9950	0
187	20241010	172900	319366730	9950	9950	9950	9950	0
188	20241010	172800	319366730	9950	9950	9950	9950	0
189	20241010	172700	319366730	9950	9950	9950	9950	0
190	20241010	172600	319366730	9950	9950	9950	9950	0
191	20241010	172500	319366730	9950	9950	9950	9950	0
192	20241010	172400	319366730	9950	9950	9950	9950	0
193	20241010	172300	319366730	9950	9950	9950	9950	0
194	20241010	172200	319366730	9950	9950	9950	9950	0
195	20241010	172100	319366730	9950	9950	9950	9950	0
196	20241010	172000	319366730	9950	9950	9950	9950	0
197	20241010	171900	319366730	9950	9950	9950	9950	0
198	20241010	171800	319366730	9950	9950	9950	9950	0
199	20241010	171700	319366730	9950	9950	9950	9950	0
200	20241010	171600	319366730	9950	9950	9950	9950	0
201	20241010	171500	319366730	9950	9950	9950	9950	0
202	20241010	171400	319366730	9950	9950	9950	9950	0
203	20241010	171300	319366730	9950	9950	9950	9950	0
204	20241010	171200	319366730	9950	9950	9950	9950	0
205	20241010	171100	319366730	9950	9950	9950	9950	0
206	20241010	171000	319366730	9950	9950	9950	9950	0
207	20241010	170900	319366730	9950	9950	9950	9950	0
208	20241010	170800	319366730	9950	9950	9950	9950	0
209	20241010	170700	319366730	9950	9950	9950	9950	0
210	20241010	170600	319366730	9950	9950	9950	9950	0
211	20241010	170500	319366730	9950	9950	9950	9950	0
212	20241010	170400	319366730	9950	9950	9950	9950	129
213	20241010	170300	319366730	9950	9950	9950	9950	0
214	20241010	170200	319366730	9950	9950	9950	9950	0
215	20241010	170100	319366730	9950	9950	9950	9950	0
216	20241010	170000	319366730	9950	9950	9950	9950	0
217	20241010	165900	319366730	9950	9950	9950	9950	0
218	20241010	165800	319366730	9950	9950	9950	9950	0
219	20241010	165700	319366730	9950	9950	9950	9950	0
220	20241010	165600	319366730	9950	9950	9950	9950	0
221	20241010	165500	319366730	9950	9950	9950	9950	0
222	20241010	165400	319366730	9950	9950	9950	9950	0
223	20241010	165300	319366730	9950	9950	9950	9950	0
224	20241010	165200	319366730	9950	9950	9950	9950	0
225	20241010	165100	319366730	9950	9950	9950	9950	0
226	20241010	165000	319366730	9950	9950	9950	9950	0
227	20241010	164900	319366730	9950	9950	9950	9950	0
228	20241010	164800	319366730	9950	9950	9950	9950	0
229	20241010	164700	319366730	9950	9950	9950	9950	0
230	20241010	164600	319366730	9950	9950	9950	9950	0
231	20241010	164500	319366730	9950	9950	9950	9950	0
232	20241010	164400	319366730	9950	9950	9950	9950	0
233	20241010	164300	319366730	9950	9950	9950	9950	0
234	20241010	164200	319366730	9950	9950	9950	9950	0
235	20241010	164100	319366730	9950	9950	9950	9950	0
236	20241010	164000	319366730	9950	9950	9950	9950	0
237	20241010	163900	319366730	9950	9950	9950	9950	0
238	20241010	163800	319366730	9950	9950	9950	9950	0
239	20241010	163700	319366730	9950	9950	9950	9950	0
240	20241010	163600	319366730	9950	9950	9950	9950	0
241	20241010	163500	319366730	9950	9950	9950	9950	0
242	20241010	163400	319366730	9950	9950	9950	9950	129
243	20241010	163300	319366730	9950	9950	9950	9950	0
244	20241010	163200	319366730	9950	9950	9950	9950	0
245	20241010	163100	319366730	9950	9950	9950	9950	0
246	20241010	163000	319366730	9950	9950	9950	9950	0
247	20241010	162900	319366730	9950	9950	9950	9950	0
248	20241010	162800	319366730	9950	9950	9950	9950	0
249	20241010	162700	319366730	9950	9950	9950	9950	0
250	20241010	162600	319366730	9950	9950	9950	9950	0
251	20241010	162500	319366730	9950	9950	9950	9950	0
252	20241010	162400	319366730	9950	9950	9950	9950	0
253	20241010	162300	319366730	9950	9950	9950	9950	0
254	20241010	162200	319366730	9950	9950	9950	9950	0
255	20241010	162100	319366730	9950	9950	9950	9950	0
256	20241010	162000	319366730	9950	9950	9950	9950	0
257	20241010	161900	319366730	9950	9950	9950	9950	0
258	20241010	161800	319366730	9950	9950	9950	9950	0
259	20241010	161700	319366730	9950	9950	9950	9950	0
260	20241010	161600	319366730	9950	9950	9950	9950	0
261	20241010	161500	319366730	9950	9950	9950	9950	0
262	20241010	161400	319366730	9950	9950	9950	9950	0
263	20241010	161300	319366730	9950	9950	9950	9950	0
264	20241010	161200	319366730	9950	9950	9950	9950	0
265	20241010	161100	319366730	9950	9950	9950	9950	0
266	20241010	161000	319366730	9950	9950	9950	9950	0
267	20241010	160900	319366730	9950	9950	9950	9950	0
268	20241010	160800	319366730	9950	9950	9950	9950	0
269	20241010	160700	319366730	9950	9950	9950	9950	0
270	20241010	160600	319366730	9950	9950	9950	9950	0
271	20241010	160500	319366730	9950	9950	9950	9950	0
272	20241010	160400	319366730	9950	9950	9950	9950	129
273	20241010	160300	319366730	9950	9950	9950	9950	0
274	20241010	160200	319366730	9950	9950	9950	9950	0
275	20241010	160100	319366730	9950	9950	9950	9950	0
276	20241010	160000	319366730	9950	9950	9950	9950	0
277	20241010	155900	319366730	9950	9950	9950	9950	0
278	20241010	155800	319366730	9950	9950	9950	9950	0
279	20241010	155700	319366730	9950	9950	9950	9950	0
280	20241010	155600	319366730	9950	9950	9950	9950	0
281	20241010	155500	319366730	9950	9950	9950	9950	0
282	20241010	155400	319366730	9950	9950	9950	9950	0
283	20241010	155300	319366730	9950	9950	9950	9950	0
284	20241010	155200	319366730	9950	9950	9950	9950	0
285	20241010	155100	319366730	9950	9950	9950	9950	0
286	20241010	155000	319366730	9950	9950	9950	9950	0
287	20241010	154900	319366730	9950	9950	9950	9950	0
288	20241010	154800	319366730	9950	9950	9950	9950	0
289	20241010	154700	319366730	9950	9950	9950	9950	0
290	20241010	154600	319366730	9950	9950	9950	9950	0
291	20241010	154500	319366730	9950	9950	9950	9950	0
292	20241010	154400	319366730	9950	9950	9950	9950	0
293	20241010	154300	319366730	9950	9950	9950	9950	0
294	20241010	154200	319366730	9950	9950	9950	9950	0
295	20241010	154100	319366730	9950	9950	9950	9950	0
296	20241010	154000	319366730	9950	9950	9950	9950	0
297	20241010	153900	319366730	9950	9950	9950	9950	0
298	20241010	153800	319366730	9950	9950	9950	9950	0
299	20241010	153700	319366730	9950	9950	9950	9950	0
300	20241010	153600	319366730	9950	9950	9950	9950	0
301	20241010	153500	319366730	9950	9950	9950	9950	0
302	20241010	153400	319366730	9950	9950	9950	9950	129
303	20241010	153300	319366730	9950	9950	9950	9950	0
304	20241010	153200	319366730	9950	9950	9950	9950	0
305	20241010	153100	319366730	9950	9950	9950	9950	0
306	20241010	153000	319366730	9950	9950	9950	9950	129
307	20241010	152900	318083180	9950	9950	9950	9950	0
308	20241010	152800	318083180	9950	9950	9950	9950	0
309	20241010	152700	318083180	9950	9950	9950	9950	0
310	20241010	152600	318083180	9950	9950	9950	9950	0
311	20241010	152500	318083180	9950	9950	9950	9950	0
312	20241010	152400	318083180	9950	9950	9950	9950	0
313	20241010	152300	318083180	9950	9950	9950	9950	0
314	20241010	152200	318083180	9950	9950	9950	9950	0
315	20241010	152100	318083180	9950	9950	9950	9950	0
316	20241010	152000	318083180	9950	9950	9950	9950	0
317	20241010	151900	318083180	9950	10000	10000	9950	66
318	20241010	151800	317424930	9980	9980	9980	9980	15
319	20241010	151700	317275230	10000	10000	10000	10000	0
320	20241010	151600	317275230	10000	9990	10000	9990	11
321	20241010	151500	317165330	10010	10010	10010	10010	0
322	20241010	151400	317165330	10010	10010	10010	10010	0
323	20241010	151300	317165330	10010	10010	10010	10010	0
324	20241010	151200	317165330	10010	10010	10010	10010	0
325	20241010	151100	317165330	10010	10010	10010	10010	1
326	20241010	151000	317155320	10020	10000	10020	10000	2
327	20241010	150900	317135300	10020	10020	10020	10020	3
328	20241010	150800	317105240	10020	10020	10020	10020	10
329	20241010	150700	317005040	10020	10020	10020	10020	0
330	20241010	150600	317005040	10020	10020	10020	10010	12
331	20241010	150500	316884810	10020	10020	10020	10020	0
332	20241010	150400	316884810	10020	10020	10020	10020	0
333	20241010	150300	316884810	10020	10000	10020	10000	1008
334	20241010	150200	306793160	10000	9990	10000	9990	25
335	20241010	150100	306543400	9990	9990	9990	9990	14
336	20241010	150000	306403540	10000	10000	10000	10000	38
337	20241010	145900	306023540	10000	10000	10000	9990	16
338	20241010	145800	305863550	10000	9990	10000	9990	25
339	20241010	145700	305613650	9990	9990	9990	9990	19
340	20241010	145600	305423840	9990	9990	9990	9990	14
341	20241010	145500	305283980	9990	9990	9990	9980	44
342	20241010	145400	304844570	9990	9990	9990	9990	24
343	20241010	145300	304604810	10000	10000	10000	10000	14
344	20241010	145200	304464810	10000	10000	10000	9990	40
345	20241010	145100	304065060	10000	10000	10000	10000	28
346	20241010	145000	303785060	10000	10000	10000	10000	25
347	20241010	144900	303535060	10000	10000	10000	10000	14
348	20241010	144800	303395060	10000	10000	10000	9990	31
349	20241010	144700	303085200	10000	10000	10000	10000	24
350	20241010	144600	302845200	10000	9990	10000	9990	16
351	20241010	144500	302685210	10000	10000	10000	10000	14
352	20241010	144400	302545210	10000	10000	10000	10000	24
353	20241010	144300	302305210	10000	9990	10000	9990	16
354	20241010	144200	302145220	10000	10000	10000	9990	83
355	20241010	144100	301315660	10000	10000	10000	10000	15
356	20241010	144000	301165660	10000	10000	10000	10000	62
357	20241010	143900	300545660	10010	10010	10010	10010	330
358	20241010	143800	297242360	10010	10010	10010	10010	1
359	20241010	143700	297232350	10000	10000	10000	10000	21
360	20241010	143600	297022350	10000	10000	10000	10000	24
361	20241010	143500	296782350	10000	10000	10000	9990	105
362	20241010	143400	295732370	10000	9990	10000	9990	23
363	20241010	143300	295502450	9990	9990	9990	9990	42
364	20241010	143200	295082870	9990	9990	9990	9990	14
365	20241010	143100	294943010	9990	9980	9990	9980	11
366	20241010	143000	294833220	9980	9980	9980	9980	14
367	20241010	142900	294693500	9980	9980	9980	9980	14
368	20241010	142800	294553780	9980	9980	9980	9960	100
369	20241010	142700	293556930	9990	9990	9990	9990	15
370	20241010	142600	293407080	10000	10000	10000	10000	154
371	20241010	142500	291867080	10000	9990	10000	9990	33
372	20241010	142400	291537260	10000	10000	10000	10000	28
373	20241010	142300	291257260	10000	10000	10000	10000	24
374	20241010	142200	291017260	10000	10000	10000	10000	114
375	20241010	142100	289877260	10000	10000	10000	10000	14
376	20241010	142000	289737260	10000	10000	10000	10000	24
377	20241010	141900	289497260	10000	10000	10000	9990	31
378	20241010	141800	289187280	10000	10000	10000	10000	28
379	20241010	141700	288907280	10000	10000	10000	9990	40
380	20241010	141600	288507290	10000	10000	10000	10000	15
381	20241010	141500	288357290	9990	9990	9990	9990	55
382	20241010	141400	287807840	9990	9990	9990	9990	14
383	20241010	141300	287667980	9990	9990	9990	9990	14
384	20241010	141200	287528120	9990	9990	9990	9990	24
385	20241010	141100	287288360	9990	9990	9990	9950	30
386	20241010	141000	286988700	9990	9990	9990	9950	20
387	20241010	140900	286789100	10000	10000	10000	9950	1007
388	20241010	140800	276754110	10000	10000	10000	10000	14
389	20241010	140700	276614110	10000	10000	10000	10000	24
390	20241010	140600	276374110	10000	10000	10000	10000	28
391	20241010	140500	276094110	10000	10000	10000	10000	16
392	20241010	140400	275934110	10000	10000	10000	10000	24
393	20241010	140300	275694110	10000	10000	10000	10000	14
394	20241010	140200	275554110	10000	10000	10000	10000	28
395	20241010	140100	275274110	10000	10000	10000	10000	24
396	20241010	140000	275034110	10000	10000	10000	10000	14
397	20241010	135900	274894110	10000	10000	10000	10000	24
398	20241010	135800	274654110	10000	10000	10000	10000	44
399	20241010	135700	274214110	10010	10000	10010	10000	25
400	20241010	135600	273963880	10000	10000	10010	10000	25
401	20241010	135500	273713770	10000	10000	10000	10000	14
402	20241010	135400	273573770	10000	10000	10000	10000	14
403	20241010	135300	273433770	10000	10000	10000	10000	38
404	20241010	135200	273053770	10000	10000	10000	10000	14
405	20241010	135100	272913770	10000	10000	10000	10000	24
406	20241010	135000	272673770	10000	10000	10000	10000	27
407	20241010	134900	272403770	10010	10000	10010	10000	21
408	20241010	134800	272193760	10010	10000	10010	10000	21
409	20241010	134700	271983650	10010	10000	10010	10000	43
410	20241010	134600	271553640	10010	10010	10010	10010	0
411	20241010	134500	271553640	10010	10010	10010	10010	11
412	20241010	134400	271443530	10000	10000	10000	10000	204
413	20241010	134300	269403530	10020	10020	10020	10020	10
414	20241010	134200	269303330	10020	10020	10020	10020	0
415	20241010	134100	269303330	10020	10010	10020	10010	4
416	20241010	134000	269263270	10020	10020	10020	10020	10
417	20241010	133900	269163070	10020	10020	10020	10020	0
418	20241010	133800	269163070	10020	10000	10020	10000	21
419	20241010	133700	268953050	10020	10010	10020	10010	128
420	20241010	133600	267671710	10010	10010	10010	10010	20
421	20241010	133500	267471510	10010	10010	10010	10010	165
422	20241010	133400	265819860	10010	10010	10010	10010	1
423	20241010	133300	265809850	10010	10010	10010	10010	0
424	20241010	133200	265809850	10010	10000	10010	10000	29
425	20241010	133100	265519840	10000	9990	10000	9980	375
426	20241010	133000	261773240	9990	9990	9990	9990	14
427	20241010	132900	261633380	9990	9990	9990	9990	24
428	20241010	132800	261393620	9990	9980	9990	9980	2
429	20241010	132700	261373650	9990	9990	9990	9990	14
430	20241010	132600	261233790	9990	9990	9990	9990	38
431	20241010	132500	260854170	9990	9980	9990	9980	11
432	20241010	132400	260744380	9980	9980	9980	9980	0
433	20241010	132300	260744380	9980	9980	9980	9980	193
434	20241010	132200	258818240	9990	9990	9990	9990	28
435	20241010	132100	258538520	9990	9980	9990	9980	95
436	20241010	132000	257590320	9970	9970	9970	9970	627
437	20241010	131900	251339130	9970	9970	9970	9970	14
438	20241010	131800	251199550	9970	9970	9970	9970	27
439	20241010	131700	250930360	9970	9970	9970	9970	28
440	20241010	131600	250651200	9970	9970	9970	9970	24
441	20241010	131500	250411920	9980	9980	9980	9980	14
442	20241010	131400	250272200	9980	9980	9980	9980	14
443	20241010	131300	250132480	9980	9980	9980	9980	38
444	20241010	131200	249753240	9980	9980	9980	9980	14
445	20241010	131100	249613520	9980	9980	9980	9980	14
446	20241010	131000	249473800	9980	9980	9980	9980	24
447	20241010	130900	249234280	9980	9980	9980	9980	14
448	20241010	130800	249094560	9980	9980	9980	9980	38
449	20241010	130700	248715320	9980	9980	9980	9980	14
450	20241010	130600	248575600	9980	9980	9980	9980	57
451	20241010	130500	248006740	9980	9980	9980	9980	0
452	20241010	130400	248006740	9980	9980	9980	9980	28
453	20241010	130300	247727300	9980	9980	9980	9980	0
454	20241010	130200	247727300	9980	9980	9980	9980	77
455	20241010	130100	246958840	9980	9980	9980	9980	0
456	20241010	130000	246958840	9980	9980	9980	9980	24
457	20241010	125900	246719320	9980	9980	9980	9980	28
458	20241010	125800	246439880	9980	9980	9980	9980	0
459	20241010	125700	246439880	9980	9980	9980	9980	78
460	20241010	125600	245661440	9980	9980	9980	9980	0
461	20241010	125500	245661440	9980	9980	9980	9980	0
462	20241010	125400	245661440	9980	9980	9980	9980	30
463	20241010	125300	245362040	9980	9980	9980	9980	0
464	20241010	125200	245362040	9980	9980	9980	9980	20
465	20241010	125100	245162440	9980	9980	9980	9980	45
466	20241010	125000	244713340	9960	9960	9960	9960	4
467	20241010	124900	244673500	9980	9980	9980	9980	24
468	20241010	124800	244433980	9980	9980	9980	9980	14
469	20241010	124700	244294260	9980	9980	9980	9980	14
470	20241010	124600	244154540	9980	9980	9980	9980	38
471	20241010	124500	243775300	9990	9990	9990	9990	14
472	20241010	124400	243635440	9990	9990	9990	9990	24
473	20241010	124300	243395680	9990	9990	9990	9990	14
474	20241010	124200	243255820	9990	9990	9990	9990	28
475	20241010	124100	242976100	9990	9990	9990	9990	26
476	20241010	124000	242716360	9990	9990	9990	9990	14
477	20241010	123900	242576500	9990	9990	9990	9990	20
478	20241010	123800	242376700	9990	9990	9990	9990	24
479	20241010	123700	242136940	9990	9990	9990	9990	15
480	20241010	123600	241987090	9950	9950	9950	9950	0
481	20241010	123500	241987090	9950	9970	9970	9950	109
482	20241010	123400	240900980	9970	9970	9970	9970	10
483	20241010	123300	240801280	9970	9990	9990	9970	18
484	20241010	123200	240621540	9990	9990	9990	9990	14
485	20241010	123100	240481680	9990	9990	9990	9990	14
486	20241010	123000	240341820	9990	9990	9990	9990	24
487	20241010	122900	240102060	9990	9990	9990	9990	30
488	20241010	122800	239802360	9990	9990	9990	9990	12
489	20241010	122700	239682480	9990	9990	9990	9990	24
490	20241010	122600	239442720	9990	9990	9990	9990	14
491	20241010	122500	239302860	9990	9990	9990	9990	24
492	20241010	122400	239063100	9990	10000	10000	9990	41
493	20241010	122300	238653370	10000	10000	10000	10000	14
494	20241010	122200	238513370	10000	10000	10000	10000	24
495	20241010	122100	238273370	10000	10000	10000	10000	14
496	20241010	122000	238133370	10000	10000	10000	10000	14
497	20241010	121900	237993370	10000	10000	10000	10000	53
498	20241010	121800	237463370	10000	10000	10000	10000	14
499	20241010	121700	237323370	10000	10000	10000	10000	33
500	20241010	121600	236993370	10000	10000	10000	10000	120
501	20241010	121500	235793370	10010	10010	10010	10010	0
502	20241010	121400	235793370	10010	10010	10010	10010	10
503	20241010	121300	235693270	10010	10010	10010	10010	5
504	20241010	121200	235643220	10010	10010	10010	10010	507
505	20241010	121100	230568150	10010	10010	10010	10010	3
506	20241010	121000	230538120	10000	10000	10000	10000	150
507	20241010	120900	229038120	10000	10000	10000	10000	0
508	20241010	120800	229038120	10000	10000	10000	10000	167
509	20241010	120700	227368120	10000	10000	10000	10000	14
510	20241010	120600	227228120	10000	9990	10000	9990	100
511	20241010	120500	226228620	9990	10000	10000	9990	731
512	20241010	120400	218918720	10000	10020	10030	10000	620
513	20241010	120300	212701620	10020	10000	10020	10000	416
514	20241010	120200	208540490	10000	9990	10000	9990	982
515	20241010	120100	198720790	9990	9990	9990	9990	139
516	20241010	120000	197332180	9990	9990	9990	9990	526
517	20241010	115900	192077440	9990	9970	9990	9970	1452
518	20241010	115800	177588750	9970	9970	9970	9950	268
519	20241010	115700	174917810	9960	9960	9960	9960	332
520	20241010	115600	171611090	9960	9960	9960	9960	0
521	20241010	115500	171611090	9960	9960	9960	9960	1
522	20241010	115400	171601130	9980	9980	9980	9980	15
523	20241010	115300	171451430	9980	9980	9980	9980	38
524	20241010	115200	171072190	9980	9980	9980	9980	14
525	20241010	115100	170932470	9980	9980	9980	9980	14
526	20241010	115000	170792750	9980	9970	9980	9970	490
527	20241010	114900	165907190	9970	9970	9970	9970	22
528	20241010	114800	165687850	9960	9960	9960	9960	26
529	20241010	114700	165428890	9960	9960	9960	9960	24
530	20241010	114600	165189850	9970	9970	9970	9970	14
531	20241010	114500	165050270	9970	9930	9970	9930	1541
532	20241010	114400	149737080	9920	9920	9920	9920	76
533	20241010	114300	148983160	9920	9920	9920	9920	14
534	20241010	114200	148844280	9920	9920	9920	9920	24
535	20241010	114100	148606200	9920	9920	9920	9920	14
536	20241010	114000	148467320	9920	9920	9920	9920	14
537	20241010	113900	148328440	9920	9920	9920	9920	58
538	20241010	113800	147753080	9930	9920	9930	9920	154
539	20241010	113700	146225350	9930	9880	9930	9880	3230
540	20241010	113600	114170920	9840	9860	9860	9840	300
541	20241010	113500	111216530	9850	9850	9850	9850	0
542	20241010	113400	111216530	9850	9850	9850	9850	0
543	20241010	113300	111216530	9850	9850	9850	9850	0
544	20241010	113200	111216530	9850	9850	9850	9850	0
545	20241010	113100	111216530	9850	9850	9850	9850	0
546	20241010	113000	111216530	9850	9850	9850	9850	0
547	20241010	112900	111216530	9850	9910	9920	9850	513
548	20241010	112800	106157210	9910	9910	9910	9910	38
549	20241010	112700	105780630	9920	9920	9920	9920	14
550	20241010	112600	105641750	9920	9930	9930	9920	43
551	20241010	112500	105215050	9930	9930	9930	9930	14
552	20241010	112400	105076030	9930	9930	9930	9930	66
553	20241010	112300	104420650	9930	9930	9930	9930	24
554	20241010	112200	104182330	9930	9920	9930	9920	23
555	20241010	112100	103953990	9930	9930	9930	9930	28
556	20241010	112000	103675950	9930	9930	9930	9930	24
557	20241010	111900	103437630	9930	9930	9930	9930	14
558	20241010	111800	103298610	9930	9930	9930	9930	24
559	20241010	111700	103060290	9930	9930	9940	9930	116
560	20241010	111600	101907680	9930	9930	9930	9930	29
561	20241010	111500	101619710	9930	9920	9930	9920	181
562	20241010	111400	99822480	9920	9920	9920	9920	14
563	20241010	111300	99683600	9920	9920	9920	9920	28
564	20241010	111200	99405840	9920	9920	9920	9920	80
565	20241010	111100	98612240	9910	9900	9910	9900	862
566	20241010	111000	90077340	9890	9890	9890	9890	100
567	20241010	110900	89088340	9880	9880	9880	9880	50
568	20241010	110800	88594340	9870	9870	9870	9870	0
569	20241010	110700	88594340	9870	9870	9870	9870	22
570	20241010	110600	88377200	9870	9870	9870	9870	86
571	20241010	110500	87528380	9880	9860	9880	9860	105
572	20241010	110400	86491980	9850	9850	9850	9850	1
573	20241010	110300	86482130	9850	9850	9850	9850	0
574	20241010	110200	86482130	9850	9850	9850	9850	0
575	20241010	110100	86482130	9850	9850	9850	9850	0
576	20241010	110000	86482130	9850	9850	9850	9850	0
577	20241010	105900	86482130	9850	9850	9850	9850	0
578	20241010	105800	86482130	9850	9850	9850	9850	0
579	20241010	105700	86482130	9850	9850	9850	9850	0
580	20241010	105600	86482130	9850	9850	9850	9850	9
581	20241010	105500	86393480	9850	9850	9850	9850	158
582	20241010	105400	84837180	9850	9850	9850	9850	140
583	20241010	105300	83458180	9830	9830	9830	9830	0
584	20241010	105200	83458180	9830	9830	9830	9830	6
585	20241010	105100	83399200	9850	9850	9850	9850	493
586	20241010	105000	78543150	9850	9850	9850	9850	0
587	20241010	104900	78543150	9850	9850	9850	9850	0
588	20241010	104800	78543150	9850	9850	9850	9850	0
589	20241010	104700	78543150	9850	9850	9850	9850	0
590	20241010	104600	78543150	9850	9850	9850	9850	0
591	20241010	104500	78543150	9850	9850	9850	9850	0
592	20241010	104400	78543150	9850	9850	9850	9850	9
593	20241010	104300	78454500	9850	9850	9850	9850	1
594	20241010	104200	78444650	9830	9830	9830	9830	0
595	20241010	104100	78444650	9830	9830	9830	9830	0
596	20241010	104000	78444650	9830	9880	9880	9830	30
597	20241010	103900	78148970	9880	9880	9880	9880	58
598	20241010	103800	77575930	9880	9880	9880	9880	372
599	20241010	103700	73900570	9880	9880	9880	9880	40
600	20241010	103600	73505370	9880	9880	9880	9880	15
601	20241010	103500	73357170	9880	9880	9880	9880	25
602	20241010	103400	73110170	9880	9880	9880	9880	15
603	20241010	103300	72961970	9880	9880	9880	9880	16
604	20241010	103200	72803890	9880	9880	9880	9880	548
605	20241010	103100	67389650	9880	9880	9880	9880	65
606	20241010	103000	66747450	9880	9860	9880	9860	939
607	20241010	102900	57483280	9870	9860	9870	9860	442
608	20241010	102800	53123060	9860	9860	9860	9860	38
609	20241010	102700	52748380	9860	9860	9860	9860	235
610	20241010	102600	50431280	9860	9860	9860	9860	15
611	20241010	102500	50283380	9860	9860	9860	9860	15
612	20241010	102400	50135480	9860	9860	9860	9860	40
613	20241010	102300	49741080	9860	9860	9860	9860	16
614	20241010	102200	49583320	9860	9850	9860	9850	635
615	20241010	102100	43327340	9850	9840	9850	9840	1235
616	20241010	102000	31170690	9840	9840	9840	9840	30
617	20241010	101900	30875490	9840	9840	9840	9840	40
618	20241010	101800	30481890	9840	9840	9840	9840	15
619	20241010	101700	30334290	9840	9840	9840	9840	105
620	20241010	101600	29301090	9840	9840	9840	9840	0
621	20241010	101500	29301090	9840	9840	9840	9840	0
622	20241010	101400	29301090	9840	9840	9840	9840	20
623	20241010	101300	29104290	9840	9840	9840	9840	55
624	20241010	101200	28563090	9850	9850	9850	9850	81
625	20241010	101100	27765240	9850	9850	9850	9850	0
626	20241010	101000	27765240	9850	9850	9850	9850	0
627	20241010	100900	27765240	9850	9850	9850	9850	30
628	20241010	100800	27469740	9870	9850	9870	9850	21
629	20241010	100700	27262870	9870	9870	9870	9870	15
630	20241010	100600	27114820	9870	9870	9870	9870	31
631	20241010	100500	26808850	9870	9870	9870	9870	36
632	20241010	100400	26453530	9870	9880	9880	9870	19
633	20241010	100300	26265850	9880	9870	9880	9870	25
634	20241010	100200	26018950	9870	9860	9870	9860	15
635	20241010	100100	25870910	9870	9870	9870	9870	30
636	20241010	100000	25574810	9870	9850	9870	9850	58
637	20241010	095900	25003490	9850	9850	9850	9850	0
638	20241010	095800	25003490	9850	9850	9850	9850	0
639	20241010	095700	25003490	9850	9850	9850	9850	0
640	20241010	095600	25003490	9850	9850	9850	9850	0
641	20241010	095500	25003490	9850	9850	9850	9850	0
642	20241010	095400	25003490	9850	9850	9850	9850	0
643	20241010	095300	25003490	9850	9850	9850	9850	0
644	20241010	095200	25003490	9850	9850	9850	9850	0
645	20241010	095100	25003490	9850	9850	9850	9850	8
646	20241010	095000	24924690	9890	9890	9890	9890	0
647	20241010	094900	24924690	9890	9890	9890	9890	0
648	20241010	094800	24924690	9890	9890	9890	9890	0
649	20241010	094700	24924690	9890	9890	9890	9890	1
650	20241010	094600	24914800	9890	9890	9890	9890	0
651	20241010	094500	24914800	9890	9890	9890	9890	0
652	20241010	094400	24914800	9890	9890	9890	9890	2
653	20241010	094300	24895020	9890	9890	9890	9890	4
654	20241010	094200	24855460	9890	9870	9890	9870	7
655	20241010	094100	24786250	9870	9870	9870	9870	0
656	20241010	094000	24786250	9870	9870	9870	9870	0
657	20241010	093900	24786250	9870	9870	9870	9870	0
658	20241010	093800	24786250	9870	9870	9870	9870	0
659	20241010	093700	24786250	9870	9870	9870	9870	10
660	20241010	093600	24687550	9870	9870	9870	9870	0
661	20241010	093500	24687550	9870	9870	9870	9870	0
662	20241010	093400	24687550	9870	9870	9870	9870	1
663	20241010	093300	24677680	9840	9840	9840	9840	0
664	20241010	093200	24677680	9840	9840	9840	9840	30
665	20241010	093100	24382480	9850	9850	9850	9850	488
666	20241010	093000	19575680	9850	9860	9860	9850	495
667	20241010	092900	14699600	9850	9850	9850	9850	0
668	20241010	092800	14699600	9850	9850	9850	9850	0
669	20241010	092700	14699600	9850	9850	9850	9850	0
670	20241010	092600	14699600	9850	9850	9850	9850	0
671	20241010	092500	14699600	9850	9850	9850	9850	10
672	20241010	092400	14601100	9850	9860	9860	9850	217
673	20241010	092300	12463640	9850	9850	9850	9850	0
674	20241010	092200	12463640	9850	9860	9860	9850	10
675	20241010	092100	12365120	9850	9850	9850	9850	0
676	20241010	092000	12365120	9850	9850	9850	9850	10
677	20241010	091900	12266620	9850	9860	9860	9850	100
678	20241010	091800	11281600	9850	9850	9850	9850	155
679	20241010	091700	9754850	9850	9850	9850	9850	295
680	20241010	091600	6849100	9910	9910	9910	9910	10
681	20241010	091500	6750000	9910	9910	9910	9910	0
682	20241010	091400	6750000	9910	9910	9910	9910	1
683	20241010	091300	6740090	9910	9910	9910	9910	5
684	20241010	091200	6690540	9910	9900	9910	9900	118
685	20241010	091100	5521240	9920	9920	9920	9920	0
686	20241010	091000	5521240	9920	9920	9920	9920	7
687	20241010	090900	5451800	9900	9890	9900	9890	100
688	20241010	090800	4462310	9900	9880	9900	9880	99
689	20241010	090700	3483020	9900	9870	9900	9870	200
690	20241010	090600	1504710	9900	9900	9900	9900	0
691	20241010	090500	1504710	9900	9900	9900	9900	1
692	20241010	090400	1494810	9770	9770	9770	9770	0
693	20241010	090300	1494810	9770	9770	9770	9770	0
694	20241010	090200	1494810	9770	9770	9770	9770	0
695	20241010	090100	1494810	9770	9770	9770	9770	0
696	20241010	090000	1494810	9770	9770	9770	9770	153