KissMeData/199730/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203900	927941210	10000	10000	10000	10000	1417
3	20241014	203800	927941210	10000	10000	10000	10000	0
4	20241014	203700	927941210	10000	10000	10000	10000	0
5	20241014	203600	927941210	10000	10000	10000	10000	0
6	20241014	203500	927941210	10000	10000	10000	10000	0
7	20241014	203400	927941210	10000	10000	10000	10000	0
8	20241014	203300	927941210	10000	10000	10000	10000	0
9	20241014	203200	927941210	10000	10000	10000	10000	0
10	20241014	203100	927941210	10000	10000	10000	10000	0
11	20241014	203000	927941210	10000	10000	10000	10000	0
12	20241014	202900	927941210	10000	10000	10000	10000	0
13	20241014	202800	927941210	10000	10000	10000	10000	0
14	20241014	202700	927941210	10000	10000	10000	10000	0
15	20241014	202600	927941210	10000	10000	10000	10000	0
16	20241014	202500	927941210	10000	10000	10000	10000	0
17	20241014	202400	927941210	10000	10000	10000	10000	0
18	20241014	202300	927941210	10000	10000	10000	10000	0
19	20241014	202200	927941210	10000	10000	10000	10000	0
20	20241014	202100	927941210	10000	10000	10000	10000	0
21	20241014	202000	927941210	10000	10000	10000	10000	0
22	20241014	201900	927941210	10000	10000	10000	10000	0
23	20241014	201800	927941210	10000	10000	10000	10000	0
24	20241014	201700	927941210	10000	10000	10000	10000	0
25	20241014	201600	927941210	10000	10000	10000	10000	0
26	20241014	201500	927941210	10000	10000	10000	10000	0
27	20241014	201400	927941210	10000	10000	10000	10000	0
28	20241014	201300	927941210	10000	10000	10000	10000	0
29	20241014	201200	927941210	10000	10000	10000	10000	0
30	20241014	201100	927941210	10000	10000	10000	10000	0
31	20241014	201000	927941210	10000	10000	10000	10000	0
32	20241014	200900	927941210	10000	10000	10000	10000	1417
33	20241014	200800	927941210	10000	10000	10000	10000	0
34	20241014	200700	927941210	10000	10000	10000	10000	0
35	20241014	200600	927941210	10000	10000	10000	10000	0
36	20241014	200500	927941210	10000	10000	10000	10000	0
37	20241014	200400	927941210	10000	10000	10000	10000	0
38	20241014	200300	927941210	10000	10000	10000	10000	0
39	20241014	200200	927941210	10000	10000	10000	10000	0
40	20241014	200100	927941210	10000	10000	10000	10000	0
41	20241014	200000	927941210	10000	10000	10000	10000	0
42	20241014	195900	927941210	10000	10000	10000	10000	0
43	20241014	195800	927941210	10000	10000	10000	10000	0
44	20241014	195700	927941210	10000	10000	10000	10000	0
45	20241014	195600	927941210	10000	10000	10000	10000	0
46	20241014	195500	927941210	10000	10000	10000	10000	0
47	20241014	195400	927941210	10000	10000	10000	10000	0
48	20241014	195300	927941210	10000	10000	10000	10000	0
49	20241014	195200	927941210	10000	10000	10000	10000	0
50	20241014	195100	927941210	10000	10000	10000	10000	0
51	20241014	195000	927941210	10000	10000	10000	10000	0
52	20241014	194900	927941210	10000	10000	10000	10000	0
53	20241014	194800	927941210	10000	10000	10000	10000	0
54	20241014	194700	927941210	10000	10000	10000	10000	0
55	20241014	194600	927941210	10000	10000	10000	10000	0
56	20241014	194500	927941210	10000	10000	10000	10000	0
57	20241014	194400	927941210	10000	10000	10000	10000	0
58	20241014	194300	927941210	10000	10000	10000	10000	0
59	20241014	194200	927941210	10000	10000	10000	10000	0
60	20241014	194100	927941210	10000	10000	10000	10000	0
61	20241014	194000	927941210	10000	10000	10000	10000	0
62	20241014	193900	927941210	10000	10000	10000	10000	1417
63	20241014	193800	927941210	10000	10000	10000	10000	0
64	20241014	193700	927941210	10000	10000	10000	10000	0
65	20241014	193600	927941210	10000	10000	10000	10000	0
66	20241014	193500	927941210	10000	10000	10000	10000	0
67	20241014	193400	927941210	10000	10000	10000	10000	0
68	20241014	193300	927941210	10000	10000	10000	10000	0
69	20241014	193200	927941210	10000	10000	10000	10000	0
70	20241014	193100	927941210	10000	10000	10000	10000	0
71	20241014	193000	927941210	10000	10000	10000	10000	0
72	20241014	192900	927941210	10000	10000	10000	10000	0
73	20241014	192800	927941210	10000	10000	10000	10000	0
74	20241014	192700	927941210	10000	10000	10000	10000	0
75	20241014	192600	927941210	10000	10000	10000	10000	0
76	20241014	192500	927941210	10000	10000	10000	10000	0
77	20241014	192400	927941210	10000	10000	10000	10000	0
78	20241014	192300	927941210	10000	10000	10000	10000	0
79	20241014	192200	927941210	10000	10000	10000	10000	0
80	20241014	192100	927941210	10000	10000	10000	10000	0
81	20241014	192000	927941210	10000	10000	10000	10000	0
82	20241014	191900	927941210	10000	10000	10000	10000	0
83	20241014	191800	927941210	10000	10000	10000	10000	0
84	20241014	191700	927941210	10000	10000	10000	10000	0
85	20241014	191600	927941210	10000	10000	10000	10000	0
86	20241014	191500	927941210	10000	10000	10000	10000	0
87	20241014	191400	927941210	10000	10000	10000	10000	0
88	20241014	191300	927941210	10000	10000	10000	10000	0
89	20241014	191200	927941210	10000	10000	10000	10000	0
90	20241014	191100	927941210	10000	10000	10000	10000	0
91	20241014	191000	927941210	10000	10000	10000	10000	0
92	20241014	190900	927941210	10000	10000	10000	10000	1417
93	20241014	190800	927941210	10000	10000	10000	10000	0
94	20241014	190700	927941210	10000	10000	10000	10000	0
95	20241014	190600	927941210	10000	10000	10000	10000	0
96	20241014	190500	927941210	10000	10000	10000	10000	0
97	20241014	190400	927941210	10000	10000	10000	10000	0
98	20241014	190300	927941210	10000	10000	10000	10000	0
99	20241014	190200	927941210	10000	10000	10000	10000	0
100	20241014	190100	927941210	10000	10000	10000	10000	0
101	20241014	190000	927941210	10000	10000	10000	10000	0
102	20241014	185900	927941210	10000	10000	10000	10000	0
103	20241014	185800	927941210	10000	10000	10000	10000	0
104	20241014	185700	927941210	10000	10000	10000	10000	0
105	20241014	185600	927941210	10000	10000	10000	10000	0
106	20241014	185500	927941210	10000	10000	10000	10000	0
107	20241014	185400	927941210	10000	10000	10000	10000	0
108	20241014	185300	927941210	10000	10000	10000	10000	0
109	20241014	185200	927941210	10000	10000	10000	10000	0
110	20241014	185100	927941210	10000	10000	10000	10000	0
111	20241014	185000	927941210	10000	10000	10000	10000	0
112	20241014	184900	927941210	10000	10000	10000	10000	0
113	20241014	184800	927941210	10000	10000	10000	10000	0
114	20241014	184700	927941210	10000	10000	10000	10000	0
115	20241014	184600	927941210	10000	10000	10000	10000	0
116	20241014	184500	927941210	10000	10000	10000	10000	0
117	20241014	184400	927941210	10000	10000	10000	10000	0
118	20241014	184300	927941210	10000	10000	10000	10000	0
119	20241014	184200	927941210	10000	10000	10000	10000	0
120	20241014	184100	927941210	10000	10000	10000	10000	0
121	20241014	184000	927941210	10000	10000	10000	10000	0
122	20241014	183900	927941210	10000	10000	10000	10000	1417
123	20241014	183800	927941210	10000	10000	10000	10000	0
124	20241014	183700	927941210	10000	10000	10000	10000	0
125	20241014	183600	927941210	10000	10000	10000	10000	0
126	20241014	183500	927941210	10000	10000	10000	10000	0
127	20241014	183400	927941210	10000	10000	10000	10000	0
128	20241014	183300	927941210	10000	10000	10000	10000	0
129	20241014	183200	927941210	10000	10000	10000	10000	0
130	20241014	183100	927941210	10000	10000	10000	10000	0
131	20241014	183000	927941210	10000	10000	10000	10000	0
132	20241014	182900	927941210	10000	10000	10000	10000	0
133	20241014	182800	927941210	10000	10000	10000	10000	0
134	20241014	182700	927941210	10000	10000	10000	10000	0
135	20241014	182600	927941210	10000	10000	10000	10000	0
136	20241014	182500	927941210	10000	10000	10000	10000	0
137	20241014	182400	927941210	10000	10000	10000	10000	0
138	20241014	182300	927941210	10000	10000	10000	10000	0
139	20241014	182200	927941210	10000	10000	10000	10000	0
140	20241014	182100	927941210	10000	10000	10000	10000	0
141	20241014	182000	927941210	10000	10000	10000	10000	0
142	20241014	181900	927941210	10000	10000	10000	10000	0
143	20241014	181800	927941210	10000	10000	10000	10000	0
144	20241014	181700	927941210	10000	10000	10000	10000	0
145	20241014	181600	927941210	10000	10000	10000	10000	0
146	20241014	181500	927941210	10000	10000	10000	10000	0
147	20241014	181400	927941210	10000	10000	10000	10000	0
148	20241014	181300	927941210	10000	10000	10000	10000	0
149	20241014	181200	927941210	10000	10000	10000	10000	0
150	20241014	181100	927941210	10000	10000	10000	10000	0
151	20241014	181000	927941210	10000	10000	10000	10000	0
152	20241014	180900	927941210	10000	10000	10000	10000	1417
153	20241014	180800	927941210	10000	10000	10000	10000	0
154	20241014	180700	927941210	10000	10000	10000	10000	0
155	20241014	180600	927941210	10000	10000	10000	10000	0
156	20241014	180500	927941210	10000	10000	10000	10000	0
157	20241014	180400	927941210	10000	10000	10000	10000	0
158	20241014	180300	927941210	10000	10000	10000	10000	0
159	20241014	180200	927941210	10000	10000	10000	10000	0
160	20241014	180100	927941210	10000	10000	10000	10000	0
161	20241014	180000	927941210	10000	10000	10000	10000	0
162	20241014	175900	927941210	10000	10000	10000	10000	0
163	20241014	175800	927941210	10000	10000	10000	10000	0
164	20241014	175700	927941210	10000	10000	10000	10000	0
165	20241014	175600	927941210	10000	10000	10000	10000	0
166	20241014	175500	927941210	10000	10000	10000	10000	0
167	20241014	175400	927941210	10000	10000	10000	10000	0
168	20241014	175300	927941210	10000	10000	10000	10000	0
169	20241014	175200	927941210	10000	10000	10000	10000	0
170	20241014	175100	927941210	10000	10000	10000	10000	0
171	20241014	175000	927941210	10000	10000	10000	10000	0
172	20241014	174900	927941210	10000	10000	10000	10000	0
173	20241014	174800	927941210	10000	10000	10000	10000	0
174	20241014	174700	927941210	10000	10000	10000	10000	0
175	20241014	174600	927941210	10000	10000	10000	10000	0
176	20241014	174500	927941210	10000	10000	10000	10000	0
177	20241014	174400	927941210	10000	10000	10000	10000	0
178	20241014	174300	927941210	10000	10000	10000	10000	0
179	20241014	174200	927941210	10000	10000	10000	10000	0
180	20241014	174100	927941210	10000	10000	10000	10000	0
181	20241014	174000	927941210	10000	10000	10000	10000	0
182	20241014	173900	927941210	10000	10000	10000	10000	1417
183	20241014	173800	927941210	10000	10000	10000	10000	0
184	20241014	173700	927941210	10000	10000	10000	10000	0
185	20241014	173600	927941210	10000	10000	10000	10000	0
186	20241014	173500	927941210	10000	10000	10000	10000	0
187	20241014	173400	927941210	10000	10000	10000	10000	0
188	20241014	173300	927941210	10000	10000	10000	10000	0
189	20241014	173200	927941210	10000	10000	10000	10000	0
190	20241014	173100	927941210	10000	10000	10000	10000	0
191	20241014	173000	927941210	10000	10000	10000	10000	0
192	20241014	172900	927941210	10000	10000	10000	10000	0
193	20241014	172800	927941210	10000	10000	10000	10000	0
194	20241014	172700	927941210	10000	10000	10000	10000	0
195	20241014	172600	927941210	10000	10000	10000	10000	0
196	20241014	172500	927941210	10000	10000	10000	10000	0
197	20241014	172400	927941210	10000	10000	10000	10000	0
198	20241014	172300	927941210	10000	10000	10000	10000	0
199	20241014	172200	927941210	10000	10000	10000	10000	0
200	20241014	172100	927941210	10000	10000	10000	10000	0
201	20241014	172000	927941210	10000	10000	10000	10000	0
202	20241014	171900	927941210	10000	10000	10000	10000	0
203	20241014	171800	927941210	10000	10000	10000	10000	0
204	20241014	171700	927941210	10000	10000	10000	10000	0
205	20241014	171600	927941210	10000	10000	10000	10000	0
206	20241014	171500	927941210	10000	10000	10000	10000	0
207	20241014	171400	927941210	10000	10000	10000	10000	0
208	20241014	171300	927941210	10000	10000	10000	10000	0
209	20241014	171200	927941210	10000	10000	10000	10000	0
210	20241014	171100	927941210	10000	10000	10000	10000	0
211	20241014	171000	927941210	10000	10000	10000	10000	0
212	20241014	170900	927941210	10000	10000	10000	10000	1417
213	20241014	170800	927941210	10000	10000	10000	10000	0
214	20241014	170700	927941210	10000	10000	10000	10000	0
215	20241014	170600	927941210	10000	10000	10000	10000	0
216	20241014	170500	927941210	10000	10000	10000	10000	0
217	20241014	170400	927941210	10000	10000	10000	10000	0
218	20241014	170300	927941210	10000	10000	10000	10000	0
219	20241014	170200	927941210	10000	10000	10000	10000	0
220	20241014	170100	927941210	10000	10000	10000	10000	0
221	20241014	170000	927941210	10000	10000	10000	10000	0
222	20241014	165900	927941210	10000	10000	10000	10000	0
223	20241014	165800	927941210	10000	10000	10000	10000	0
224	20241014	165700	927941210	10000	10000	10000	10000	0
225	20241014	165600	927941210	10000	10000	10000	10000	0
226	20241014	165500	927941210	10000	10000	10000	10000	0
227	20241014	165400	927941210	10000	10000	10000	10000	0
228	20241014	165300	927941210	10000	10000	10000	10000	0
229	20241014	165200	927941210	10000	10000	10000	10000	0
230	20241014	165100	927941210	10000	10000	10000	10000	0
231	20241014	165000	927941210	10000	10000	10000	10000	0
232	20241014	164900	927941210	10000	10000	10000	10000	0
233	20241014	164800	927941210	10000	10000	10000	10000	0
234	20241014	164700	927941210	10000	10000	10000	10000	0
235	20241014	164600	927941210	10000	10000	10000	10000	0
236	20241014	164500	927941210	10000	10000	10000	10000	0
237	20241014	164400	927941210	10000	10000	10000	10000	0
238	20241014	164300	927941210	10000	10000	10000	10000	0
239	20241014	164200	927941210	10000	10000	10000	10000	0
240	20241014	164100	927941210	10000	10000	10000	10000	0
241	20241014	164000	927941210	10000	10000	10000	10000	0
242	20241014	163900	927941210	10000	10000	10000	10000	1417
243	20241014	163800	927941210	10000	10000	10000	10000	0
244	20241014	163700	927941210	10000	10000	10000	10000	0
245	20241014	163600	927941210	10000	10000	10000	10000	0
246	20241014	163500	927941210	10000	10000	10000	10000	0
247	20241014	163400	927941210	10000	10000	10000	10000	0
248	20241014	163300	927941210	10000	10000	10000	10000	0
249	20241014	163200	927941210	10000	10000	10000	10000	0
250	20241014	163100	927941210	10000	10000	10000	10000	0
251	20241014	163000	927941210	10000	10000	10000	10000	0
252	20241014	162900	927941210	10000	10000	10000	10000	0
253	20241014	162800	927941210	10000	10000	10000	10000	0
254	20241014	162700	927941210	10000	10000	10000	10000	0
255	20241014	162600	927941210	10000	10000	10000	10000	0
256	20241014	162500	927941210	10000	10000	10000	10000	0
257	20241014	162400	927941210	10000	10000	10000	10000	0
258	20241014	162300	927941210	10000	10000	10000	10000	0
259	20241014	162200	927941210	10000	10000	10000	10000	0
260	20241014	162100	927941210	10000	10000	10000	10000	0
261	20241014	162000	927941210	10000	10000	10000	10000	0
262	20241014	161900	927941210	10000	10000	10000	10000	0
263	20241014	161800	927941210	10000	10000	10000	10000	0
264	20241014	161700	927941210	10000	10000	10000	10000	0
265	20241014	161600	927941210	10000	10000	10000	10000	0
266	20241014	161500	927941210	10000	10000	10000	10000	0
267	20241014	161400	927941210	10000	10000	10000	10000	0
268	20241014	161300	927941210	10000	10000	10000	10000	0
269	20241014	161200	927941210	10000	10000	10000	10000	0
270	20241014	161100	927941210	10000	10000	10000	10000	0
271	20241014	161000	927941210	10000	10000	10000	10000	0
272	20241014	160900	927941210	10000	10000	10000	10000	1417
273	20241014	160800	927941210	10000	10000	10000	10000	0
274	20241014	160700	927941210	10000	10000	10000	10000	0
275	20241014	160600	927941210	10000	10000	10000	10000	0
276	20241014	160500	927941210	10000	10000	10000	10000	0
277	20241014	160400	927941210	10000	10000	10000	10000	0
278	20241014	160300	927941210	10000	10000	10000	10000	0
279	20241014	160200	927941210	10000	10000	10000	10000	0
280	20241014	160100	927941210	10000	10000	10000	10000	0
281	20241014	160000	927941210	10000	10000	10000	10000	0
282	20241014	155900	927941210	10000	10000	10000	10000	0
283	20241014	155800	927941210	10000	10000	10000	10000	0
284	20241014	155700	927941210	10000	10000	10000	10000	0
285	20241014	155600	927941210	10000	10000	10000	10000	0
286	20241014	155500	927941210	10000	10000	10000	10000	0
287	20241014	155400	927941210	10000	10000	10000	10000	0
288	20241014	155300	927941210	10000	10000	10000	10000	0
289	20241014	155200	927941210	10000	10000	10000	10000	0
290	20241014	155100	927941210	10000	10000	10000	10000	0
291	20241014	155000	927941210	10000	10000	10000	10000	0
292	20241014	154900	927941210	10000	10000	10000	10000	0
293	20241014	154800	927941210	10000	10000	10000	10000	0
294	20241014	154700	927941210	10000	10000	10000	10000	0
295	20241014	154600	927941210	10000	10000	10000	10000	0
296	20241014	154500	927941210	10000	10000	10000	10000	0
297	20241014	154400	927941210	10000	10000	10000	10000	0
298	20241014	154300	927941210	10000	10000	10000	10000	0
299	20241014	154200	927941210	10000	10000	10000	10000	0
300	20241014	154100	927941210	10000	10000	10000	10000	0
301	20241014	154000	927941210	10000	10000	10000	10000	0
302	20241014	153900	927941210	10000	10000	10000	10000	1417
303	20241014	153800	927941210	10000	10000	10000	10000	0
304	20241014	153700	927941210	10000	10000	10000	10000	0
305	20241014	153600	927941210	10000	10000	10000	10000	0
306	20241014	153500	927941210	10000	10000	10000	10000	0
307	20241014	153400	927941210	10000	10000	10000	10000	0
308	20241014	153300	927941210	10000	10000	10000	10000	0
309	20241014	153200	927941210	10000	10000	10000	10000	0
310	20241014	153100	927941210	10000	10000	10000	10000	0
311	20241014	153000	927941210	10000	10000	10000	10000	1417
312	20241014	152900	913771210	10050	10050	10050	10050	0
313	20241014	152800	913771210	10050	10050	10050	10050	0
314	20241014	152700	913771210	10050	10050	10050	10050	0
315	20241014	152600	913771210	10050	10050	10050	10050	0
316	20241014	152500	913771210	10050	10050	10050	10050	0
317	20241014	152400	913771210	10050	10050	10050	10050	0
318	20241014	152300	913771210	10050	10050	10050	10050	0
319	20241014	152200	913771210	10050	10050	10050	10050	0
320	20241014	152100	913771210	10050	10050	10050	10050	0
321	20241014	152000	913771210	10050	10050	10050	10050	0
322	20241014	151900	913771210	10050	10090	10090	10050	213
323	20241014	151800	911626640	10090	10120	10130	10090	427
324	20241014	151700	907317550	10120	10100	10120	10090	338
325	20241014	151600	903905590	10130	10120	10130	10120	351
326	20241014	151500	900350510	10120	10120	10120	10120	28
327	20241014	151400	900067150	10120	10120	10120	10120	1
328	20241014	151300	900057030	10110	10130	10130	10110	174
329	20241014	151200	898296430	10130	10130	10130	10090	64
330	20241014	151100	897648510	10130	10090	10130	10090	11
331	20241014	151000	897537480	10140	10100	10140	10090	507
332	20241014	150900	892419960	10100	10120	10120	10100	416
333	20241014	150800	888216910	10140	10120	10140	10120	7
334	20241014	150700	888145950	10140	10140	10140	10120	53
335	20241014	150600	887608730	10140	10120	10140	10120	106
336	20241014	150500	886534010	10120	10120	10120	10120	17
337	20241014	150400	886361970	10130	10120	10130	10120	16
338	20241014	150300	886199900	10120	10120	10130	10120	96
339	20241014	150200	885228300	10130	10130	10130	10130	102
340	20241014	150100	884195040	10120	10140	10140	10100	5
341	20241014	150000	884144430	10140	10150	10150	10140	70
342	20241014	145900	883434610	10160	10130	10160	10090	73
343	20241014	145800	882697080	10160	10140	10160	10140	263
344	20241014	145700	880027690	10160	10150	10160	10150	5
345	20241014	145600	879976900	10140	10170	10170	10140	1871
346	20241014	145500	860949010	10180	10170	10180	10170	174
347	20241014	145400	859179190	10170	10160	10170	10150	218
348	20241014	145300	856962640	10170	10190	10200	10170	2329
349	20241014	145200	833256560	10180	10120	10180	10120	1773
350	20241014	145100	815223970	10170	10120	10170	10120	1672
351	20241014	145000	798262050	10120	10090	10120	10090	63
352	20241014	144900	797625900	10080	10120	10120	10080	60
353	20241014	144800	797018740	10120	10070	10120	10070	6
354	20241014	144700	796958170	10110	10060	10110	10060	101
355	20241014	144600	795937110	10120	10080	10120	10070	685
356	20241014	144500	789037320	10080	10070	10080	10070	23
357	20241014	144400	788805490	10070	10070	10070	10070	6
358	20241014	144300	788745070	10070	10080	10080	10070	565
359	20241014	144200	783050930	10090	10100	10100	10090	551
360	20241014	144100	777489500	10130	10130	10130	10130	0
361	20241014	144000	777489500	10130	10130	10130	10130	73
362	20241014	143900	776750010	10120	10110	10120	10110	310
363	20241014	143800	773614810	10070	10070	10070	10070	0
364	20241014	143700	773614810	10070	10070	10070	10070	13
365	20241014	143600	773483900	10130	10130	10130	10130	200
366	20241014	143500	771457900	10130	10050	10130	10050	305
367	20241014	143400	768368340	10050	10060	10060	10050	2
368	20241014	143300	768348230	10050	10050	10120	10050	159
369	20241014	143200	766739510	10060	10040	10060	10040	4
370	20241014	143100	766699310	10130	10130	10130	10130	150
371	20241014	143000	765179810	10130	10130	10130	10130	120
372	20241014	142900	763964210	10130	10000	10130	10000	1363
373	20241014	142800	750222500	10040	10040	10040	10040	2
374	20241014	142700	750202420	10040	10040	10040	10040	0
375	20241014	142600	750202420	10040	10030	10040	10030	9
376	20241014	142500	750112110	10000	10000	10000	10000	50
377	20241014	142400	749612110	10030	10030	10030	10030	0
378	20241014	142300	749612110	10030	10030	10030	10030	0
379	20241014	142200	749612110	10030	10030	10030	10030	0
380	20241014	142100	749612110	10030	10030	10030	10030	0
381	20241014	142000	749612110	10030	10070	10070	10030	2
382	20241014	141900	749592010	10050	10030	10050	10030	1455
383	20241014	141800	734970850	10000	10000	10000	10000	10
384	20241014	141700	734870850	9990	9990	9990	9990	0
385	20241014	141600	734870850	9990	10000	10000	9990	100
386	20241014	141500	733871050	9990	9990	9990	9990	0
387	20241014	141400	733871050	9990	9990	9990	9990	0
388	20241014	141300	733871050	9990	9990	9990	9990	0
389	20241014	141200	733871050	9990	9990	9990	9990	0
390	20241014	141100	733871050	9990	9990	9990	9990	0
391	20241014	141000	733871050	9990	9990	9990	9990	0
392	20241014	140900	733871050	9990	9990	9990	9990	0
393	20241014	140800	733871050	9990	10000	10000	9990	103
394	20241014	140700	732841350	10000	10000	10000	10000	0
395	20241014	140600	732841350	10000	10000	10000	10000	32
396	20241014	140500	732521350	10050	10050	10050	10050	0
397	20241014	140400	732521350	10050	10050	10050	10050	0
398	20241014	140300	732521350	10050	10050	10050	10050	0
399	20241014	140200	732521350	10050	10050	10050	10050	0
400	20241014	140100	732521350	10050	10050	10050	10050	0
401	20241014	140000	732521350	10050	9990	10050	9990	2
402	20241014	135900	732501310	9990	10000	10000	9990	201
403	20241014	135800	730492970	10050	10050	10050	10050	1
404	20241014	135700	730482920	10000	10010	10010	10000	1000
405	20241014	135600	720482910	10010	10040	10040	10010	700
406	20241014	135500	713475160	10050	10060	10060	10050	298
407	20241014	135400	710479530	10080	10080	10080	10080	0
408	20241014	135300	710479530	10080	10080	10080	10070	17
409	20241014	135200	710308210	10080	10080	10080	10080	1
410	20241014	135100	710298130	10050	10050	10050	10050	858
411	20241014	135000	701675230	10040	10040	10040	10040	1
412	20241014	134900	701665190	10050	10050	10050	10050	0
413	20241014	134800	701665190	10050	10050	10050	10050	60
414	20241014	134700	701062190	10050	10050	10050	10050	50
415	20241014	134600	700559690	10050	10050	10050	10050	0
416	20241014	134500	700559690	10050	10050	10050	10050	1
417	20241014	134400	700549640	10000	10000	10000	10000	1
418	20241014	134300	700539640	10010	10010	10010	10010	989
419	20241014	134200	690639750	10010	10010	10010	10010	112
420	20241014	134100	689518630	10010	10010	10010	10010	0
421	20241014	134000	689518630	10010	10010	10010	10010	1
422	20241014	133900	689508620	10010	10010	10010	10010	0
423	20241014	133800	689508620	10010	10020	10020	10010	10
424	20241014	133700	689408430	10020	10020	10020	10020	0
425	20241014	133600	689408430	10020	10020	10020	10020	0
426	20241014	133500	689408430	10020	10020	10020	10020	0
427	20241014	133400	689408430	10020	10010	10020	10010	7
428	20241014	133300	689338350	10020	10040	10040	10020	252
429	20241014	133200	686811730	10050	10050	10050	10050	0
430	20241014	133100	686811730	10050	10050	10050	10050	5
431	20241014	133000	686761480	10020	10020	10020	10020	0
432	20241014	132900	686761480	10020	10020	10020	10020	195
433	20241014	132800	684807580	10050	10050	10050	10050	0
434	20241014	132700	684807580	10050	10050	10050	10050	0
435	20241014	132600	684807580	10050	10050	10050	10050	0
436	20241014	132500	684807580	10050	10050	10050	10050	0
437	20241014	132400	684807580	10050	10050	10050	10050	0
438	20241014	132300	684807580	10050	10050	10050	10050	0
439	20241014	132200	684807580	10050	10050	10050	10050	0
440	20241014	132100	684807580	10050	10050	10050	10050	1
441	20241014	132000	684797530	10050	10040	10050	10040	5
442	20241014	131900	684747300	10000	10000	10000	10000	0
443	20241014	131800	684747300	10000	10000	10000	10000	0
444	20241014	131700	684747300	10000	10000	10000	10000	0
445	20241014	131600	684747300	10000	10000	10000	10000	0
446	20241014	131500	684747300	10000	10000	10000	10000	0
447	20241014	131400	684747300	10000	10000	10000	10000	0
448	20241014	131300	684747300	10000	10000	10000	10000	0
449	20241014	131200	684747300	10000	10000	10000	10000	13
450	20241014	131100	684617300	10000	10000	10000	10000	31
451	20241014	131000	684307300	10050	10050	10050	10050	0
452	20241014	130900	684307300	10050	10050	10050	10050	42
453	20241014	130800	683885200	10050	10010	10050	9990	505
454	20241014	130700	678836400	10000	10000	10000	10000	20
455	20241014	130600	678636400	10000	10050	10050	10000	125
456	20241014	130500	677385260	10050	10050	10050	10050	0
457	20241014	130400	677385260	10050	10050	10050	10050	1
458	20241014	130300	677375210	10010	10030	10050	10010	190
459	20241014	130200	675470240	10030	10030	10030	10030	1
460	20241014	130100	675460210	10030	10030	10030	10030	0
461	20241014	130000	675460210	10030	10030	10030	10030	0
462	20241014	125900	675460210	10030	10030	10030	10030	0
463	20241014	125800	675460210	10030	10030	10030	10030	1
464	20241014	125700	675450180	10030	10030	10030	10030	9
465	20241014	125600	675359910	10030	10030	10030	10030	55
466	20241014	125500	674808260	10030	10030	10030	10030	0
467	20241014	125400	674808260	10030	10030	10030	10030	0
468	20241014	125300	674808260	10030	10050	10050	10030	451
469	20241014	125200	670283730	10050	10050	10050	10040	89
470	20241014	125100	669389740	10050	10050	10050	10050	44
471	20241014	125000	668947540	10040	10040	10040	10040	0
472	20241014	124900	668947540	10040	10040	10040	10040	45
473	20241014	124800	668495740	10040	10040	10040	10040	4
474	20241014	124700	668455580	10040	10040	10040	10040	2
475	20241014	124600	668435500	10040	10040	10040	10040	0
476	20241014	124500	668435500	10040	10040	10040	10040	1
477	20241014	124400	668425460	10030	10030	10030	10030	102
478	20241014	124300	667402400	10030	10030	10030	10030	29
479	20241014	124200	667111530	10030	10030	10030	10030	0
480	20241014	124100	667111530	10030	10030	10030	10030	100
481	20241014	124000	666108530	10030	10040	10040	10030	445
482	20241014	123900	661645150	10040	10040	10040	10040	16
483	20241014	123800	661484510	10040	10040	10040	10040	26
484	20241014	123700	661223470	10050	10060	10060	10050	193
485	20241014	123600	659283090	10060	10060	10060	10060	1
486	20241014	123500	659273030	10070	10070	10070	10070	256
487	20241014	123400	656695110	10070	10070	10070	10070	611
488	20241014	123300	650542340	10080	10080	10080	10080	19
489	20241014	123200	650350820	10080	10100	10100	10080	185
490	20241014	123100	648483560	10100	10100	10100	10100	0
491	20241014	123000	648483560	10100	10100	10100	10100	1
492	20241014	122900	648473460	10120	10120	10120	10120	17
493	20241014	122800	648301420	10120	10120	10120	10120	100
494	20241014	122700	647289420	10120	10120	10120	10120	4
495	20241014	122600	647248940	10120	10090	10120	10090	64
496	20241014	122500	646603150	10090	10090	10090	10090	0
497	20241014	122400	646603150	10090	10100	10100	10090	185
498	20241014	122300	644736160	10090	10090	10090	10090	0
499	20241014	122200	644736160	10090	10090	10090	10090	0
500	20241014	122100	644736160	10090	10090	10090	10090	0
501	20241014	122000	644736160	10090	10090	10090	10090	0
502	20241014	121900	644736160	10090	10090	10090	10090	306
503	20241014	121800	641648620	10090	10080	10090	10080	14
504	20241014	121700	641507370	10080	10080	10080	10080	21
505	20241014	121600	641295690	10080	10030	10080	10030	1650
506	20241014	121500	624730550	10010	10010	10010	10010	19
507	20241014	121400	624540360	10020	10020	10020	10020	1
508	20241014	121300	624530340	10010	10010	10010	10010	1
509	20241014	121200	624520330	10020	10020	10020	10020	0
510	20241014	121100	624520330	10020	10010	10020	10010	300
511	20241014	121000	621515310	10000	10000	10000	10000	0
512	20241014	120900	621515310	10000	10000	10000	10000	0
513	20241014	120800	621515310	10000	10000	10000	10000	5
514	20241014	120700	621465310	9990	9990	9990	9990	0
515	20241014	120600	621465310	9990	9990	9990	9990	0
516	20241014	120500	621465310	9990	9990	9990	9990	71
517	20241014	120400	620756020	9990	9990	9990	9990	0
518	20241014	120300	620756020	9990	9990	9990	9990	0
519	20241014	120200	620756020	9990	9990	9990	9990	111
520	20241014	120100	619647130	9990	10010	10010	9990	208
521	20241014	120000	617568530	10020	10020	10020	10020	0
522	20241014	115900	617568530	10020	10020	10020	10020	11
523	20241014	115800	617458310	10020	10020	10020	10020	0
524	20241014	115700	617458310	10020	10030	10030	10020	4
525	20241014	115600	617418220	10030	10030	10030	10030	0
526	20241014	115500	617418220	10030	10030	10030	10030	0
527	20241014	115400	617418220	10030	10030	10030	10030	0
528	20241014	115300	617418220	10030	10030	10030	10030	10
529	20241014	115200	617317920	10020	10020	10020	10020	0
530	20241014	115100	617317920	10020	10020	10020	10020	0
531	20241014	115000	617317920	10020	10020	10020	10020	0
532	20241014	114900	617317920	10020	10020	10020	10020	0
533	20241014	114800	617317920	10020	10020	10020	10020	3
534	20241014	114700	617287860	10010	10010	10010	10010	25
535	20241014	114600	617037610	9990	9990	9990	9990	1
536	20241014	114500	617027620	9980	9980	9980	9980	0
537	20241014	114400	617027620	9980	9990	9990	9980	421
538	20241014	114300	612824390	9990	9990	9990	9990	0
539	20241014	114200	612824390	9990	9990	9990	9990	25
540	20241014	114100	612574640	10000	10000	10000	10000	0
541	20241014	114000	612574640	10000	10000	10000	10000	2
542	20241014	113900	612554640	10000	10000	10000	10000	118
543	20241014	113800	611374640	10000	10000	10000	10000	439
544	20241014	113700	606984640	10000	10000	10000	10000	100
545	20241014	113600	605984640	10000	10000	10000	10000	8
546	20241014	113500	605904640	10000	10000	10000	10000	0
547	20241014	113400	605904640	10000	10000	10000	10000	166
548	20241014	113300	604244640	10040	10040	10040	10040	1
549	20241014	113200	604234600	9990	9990	9990	9990	0
550	20241014	113100	604234600	9990	10010	10010	9990	950
551	20241014	113000	594731530	10040	10040	10040	10040	0
552	20241014	112900	594731530	10040	10040	10040	10040	2
553	20241014	112800	594711450	10010	10020	10020	10010	101
554	20241014	112700	593700380	10020	10010	10020	10010	29
555	20241014	112600	593410000	10010	10010	10010	10010	103
556	20241014	112500	592378970	10020	10020	10020	10020	15
557	20241014	112400	592228670	10020	10020	10020	10020	25
558	20241014	112300	591978170	10020	10020	10020	10020	30
559	20241014	112200	591677570	10010	10010	10010	10010	48
560	20241014	112100	591197090	10010	10010	10010	10010	15
561	20241014	112000	591046940	10010	10010	10010	10010	2
562	20241014	111900	591026920	10050	10050	10050	10050	21
563	20241014	111800	590815870	10050	10050	10050	10050	0
564	20241014	111700	590815870	10050	10020	10050	10010	267
565	20241014	111600	588141190	10050	10050	10050	10050	0
566	20241014	111500	588141190	10050	10050	10050	10050	1
567	20241014	111400	588131140	10050	10050	10050	10050	0
568	20241014	111300	588131140	10050	10050	10050	10050	0
569	20241014	111200	588131140	10050	10050	10050	10050	0
570	20241014	111100	588131140	10050	10050	10050	10050	0
571	20241014	111000	588131140	10050	10050	10050	10050	2
572	20241014	110900	588111040	10010	10020	10020	10010	100
573	20241014	110800	587110030	10010	10010	10010	10010	41
574	20241014	110700	586699620	10010	10010	10010	10010	31
575	20241014	110600	586389310	10010	10010	10010	10010	3
576	20241014	110500	586359280	10010	10010	10010	10010	10
577	20241014	110400	586259180	10010	10010	10010	10010	43
578	20241014	110300	585828750	10010	10020	10020	10000	549
579	20241014	110200	580333150	10020	10020	10020	10020	0
580	20241014	110100	580333150	10020	10020	10020	10020	5
581	20241014	110000	580283050	10000	10000	10000	10000	0
582	20241014	105900	580283050	10000	10000	10000	10000	0
583	20241014	105800	580283050	10000	10000	10000	10000	0
584	20241014	105700	580283050	10000	10020	10020	10000	302
585	20241014	105600	577259910	10010	10010	10010	10010	0
586	20241014	105500	577259910	10010	10050	10050	10010	256
587	20241014	105400	574687870	10050	10050	10050	10050	20
588	20241014	105300	574486870	10010	10010	10010	10010	0
589	20241014	105200	574486870	10010	10010	10010	10000	112
590	20241014	105100	573366060	10000	9990	10000	9990	71
591	20241014	105000	572656760	10000	10060	10060	10000	9868
592	20241014	104900	473867710	10060	10060	10060	10060	0
593	20241014	104800	473867710	10060	10060	10060	10060	0
594	20241014	104700	473867710	10060	10060	10060	10060	0
595	20241014	104600	473867710	10060	10080	10080	10060	77
596	20241014	104500	473091870	10080	10150	10150	10080	1019
597	20241014	104400	462801840	10150	10150	10150	10150	0
598	20241014	104300	462801840	10150	10140	10150	10140	376
599	20241014	104200	458985710	10140	10130	10140	10130	142
600	20241014	104100	457546430	10130	10140	10150	10130	187
601	20241014	104000	455650950	10130	10140	10150	10130	122
602	20241014	103900	454413530	10130	10130	10130	10130	5
603	20241014	103800	454362880	10150	10150	10150	10150	0
604	20241014	103700	454362880	10150	10100	10150	10100	2498
605	20241014	103600	429105390	10100	10120	10120	10080	46
606	20241014	103500	428640910	10100	10090	10100	10090	319
607	20241014	103400	425420020	10090	10090	10090	10090	1
608	20241014	103300	425409930	10060	10080	10080	10060	149
609	20241014	103200	423909920	10080	10080	10080	10080	0
610	20241014	103100	423909920	10080	10080	10080	10080	0
611	20241014	103000	423909920	10080	10080	10080	10080	50
612	20241014	102900	423405920	10100	10100	10100	10100	219
613	20241014	102800	421194020	10100	10100	10100	10100	70
614	20241014	102700	420487020	10100	10100	10100	10060	389
615	20241014	102600	416560560	10100	10100	10100	10100	116
616	20241014	102500	415388960	10130	10120	10130	10120	90
617	20241014	102400	414477340	10120	10120	10120	10120	2
618	20241014	102300	414457100	10130	10130	10130	10130	109
619	20241014	102200	413352930	10130	10130	10130	10130	367
620	20241014	102100	409635220	10140	10140	10140	10140	329
621	20241014	102000	406299160	10140	10130	10140	10130	141
622	20241014	101900	404870140	10140	10150	10150	10130	395
623	20241014	101800	400865140	10150	10030	10150	10030	1197
624	20241014	101700	388802620	10000	9990	10000	9990	202
625	20241014	101600	386784560	10000	10000	10010	10000	148
626	20241014	101500	385303560	10000	10010	10010	10000	183
627	20241014	101400	383473530	10050	10050	10050	10050	56
628	20241014	101300	382910730	10050	10050	10050	10050	306
629	20241014	101200	379835430	10080	10090	10090	10080	466
630	20241014	101100	375133500	10090	10090	10090	10090	326
631	20241014	101000	371844160	10100	10090	10100	10090	21
632	20241014	100900	371632160	10080	10080	10080	10080	367
633	20241014	100800	367932800	10080	10080	10080	10080	1
634	20241014	100700	367922720	10050	10050	10050	10050	0
635	20241014	100600	367922720	10050	10040	10050	10040	702
636	20241014	100500	360868340	10020	9990	10020	9990	50
637	20241014	100400	360368540	10050	10050	10050	10050	0
638	20241014	100300	360368540	10050	10050	10050	10050	0
639	20241014	100200	360368540	10050	10050	10050	10050	0
640	20241014	100100	360368540	10050	10050	10050	10050	5
641	20241014	100000	360318290	10040	10040	10040	10040	50
642	20241014	095900	359816290	10040	9990	10040	9980	46
643	20241014	095800	359354970	10050	10050	10050	10050	335
644	20241014	095700	355988220	10050	10000	10050	10000	164
645	20241014	095600	354343520	10000	10000	10000	10000	0
646	20241014	095500	354343520	10000	10000	10000	10000	0
647	20241014	095400	354343520	10000	10000	10000	10000	30
648	20241014	095300	354043520	9960	10000	10000	9960	15
649	20241014	095200	353893760	9950	10000	10000	9950	1419
650	20241014	095100	339710040	10000	10020	10050	10000	225
651	20241014	095000	337457220	10020	10020	10020	10020	1
652	20241014	094900	337447200	10050	10060	10060	10050	422
653	20241014	094800	333206090	10050	10050	10050	10050	2
654	20241014	094700	333185990	10050	10050	10060	10050	110
655	20241014	094600	332080160	10050	10050	10050	10050	1
656	20241014	094500	332070110	10020	10020	10020	10020	0
657	20241014	094400	332070110	10020	10020	10020	10020	0
658	20241014	094300	332070110	10020	10020	10020	10020	265
659	20241014	094200	329414810	10020	10030	10030	10020	757
660	20241014	094100	321829570	10030	10040	10040	10030	1623
661	20241014	094000	305549920	10070	10090	10090	10070	21
662	20241014	093900	305338380	10090	10090	10090	10090	0
663	20241014	093800	305338380	10090	10120	10120	10090	574
664	20241014	093700	299539100	10160	10160	10160	10130	239
665	20241014	093600	297112360	10160	10130	10160	10130	263
666	20241014	093500	294440430	10130	10130	10160	10130	401
667	20241014	093400	290373590	10130	10150	10150	10130	188
668	20241014	093300	288468630	10130	10120	10130	10120	14
669	20241014	093200	288326910	10120	10160	10170	10120	105
670	20241014	093100	287260120	10170	10100	10170	10100	451
671	20241014	093000	282675490	10170	10070	10170	10070	2333
672	20241014	092900	259100720	10060	10060	10060	10050	135
673	20241014	092800	257742760	10050	10050	10050	10050	31
674	20241014	092700	257431210	10050	10050	10050	10050	39
675	20241014	092600	257039260	10050	10050	10050	10050	101
676	20241014	092500	256024210	10040	10050	10070	10040	238
677	20241014	092400	253633530	10050	10060	10070	10050	301
678	20241014	092300	250607100	10070	10050	10070	10050	130
679	20241014	092200	249298520	10040	10040	10040	10040	0
680	20241014	092100	249298520	10040	10040	10040	10040	0
681	20241014	092000	249298520	10040	10040	10040	10040	115
682	20241014	091900	248143920	10040	10070	10070	10040	241
683	20241014	091800	245722810	10070	10090	10100	10040	340
684	20241014	091700	242300460	10100	10070	10120	10060	469
685	20241014	091600	237578270	10070	10090	10090	10060	1367
686	20241014	091500	223808190	10150	10100	10150	10100	267
687	20241014	091400	221109640	10090	10190	10190	10090	170
688	20241014	091300	219384420	10190	10030	10200	10030	1437
689	20241014	091200	204861360	10030	10110	10110	10030	936
690	20241014	091100	195425300	10140	10150	10150	10090	444
691	20241014	091000	190932400	10150	10170	10170	10090	1650
692	20241014	090900	174229130	10170	10270	10300	10110	4202
693	20241014	090800	131334350	10240	9950	10270	9920	8841
694	20241014	090700	41965480	9920	9870	9920	9860	1578
695	20241014	090600	26341360	9870	9790	9870	9790	201
696	20241014	090500	24366130	9790	9840	9870	9790	139
697	20241014	090400	22995170	9750	9750	9750	9750	0
698	20241014	090300	22995170	9750	9750	9750	9750	1
699	20241014	090200	22985420	9740	9750	9750	9740	321
700	20241014	090100	19856200	9740	9740	9900	9740	657
701	20241014	090000	13441460	9720	9720	9910	9720	1139