KissMeData/263860/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210000	47162010	10000	10000	10000	10000	322
3	20241014	205900	47162010	10000	10000	10000	10000	0
4	20241014	205800	47162010	10000	10000	10000	10000	0
5	20241014	205700	47162010	10000	10000	10000	10000	0
6	20241014	205600	47162010	10000	10000	10000	10000	0
7	20241014	205500	47162010	10000	10000	10000	10000	0
8	20241014	205400	47162010	10000	10000	10000	10000	0
9	20241014	205300	47162010	10000	10000	10000	10000	0
10	20241014	205200	47162010	10000	10000	10000	10000	0
11	20241014	205100	47162010	10000	10000	10000	10000	0
12	20241014	205000	47162010	10000	10000	10000	10000	0
13	20241014	204900	47162010	10000	10000	10000	10000	0
14	20241014	204800	47162010	10000	10000	10000	10000	0
15	20241014	204700	47162010	10000	10000	10000	10000	0
16	20241014	204600	47162010	10000	10000	10000	10000	0
17	20241014	204500	47162010	10000	10000	10000	10000	0
18	20241014	204400	47162010	10000	10000	10000	10000	0
19	20241014	204300	47162010	10000	10000	10000	10000	0
20	20241014	204200	47162010	10000	10000	10000	10000	0
21	20241014	204100	47162010	10000	10000	10000	10000	0
22	20241014	204000	47162010	10000	10000	10000	10000	0
23	20241014	203900	47162010	10000	10000	10000	10000	0
24	20241014	203800	47162010	10000	10000	10000	10000	0
25	20241014	203700	47162010	10000	10000	10000	10000	0
26	20241014	203600	47162010	10000	10000	10000	10000	0
27	20241014	203500	47162010	10000	10000	10000	10000	0
28	20241014	203400	47162010	10000	10000	10000	10000	0
29	20241014	203300	47162010	10000	10000	10000	10000	0
30	20241014	203200	47162010	10000	10000	10000	10000	0
31	20241014	203100	47162010	10000	10000	10000	10000	0
32	20241014	203000	47162010	10000	10000	10000	10000	322
33	20241014	202900	47162010	10000	10000	10000	10000	0
34	20241014	202800	47162010	10000	10000	10000	10000	0
35	20241014	202700	47162010	10000	10000	10000	10000	0
36	20241014	202600	47162010	10000	10000	10000	10000	0
37	20241014	202500	47162010	10000	10000	10000	10000	0
38	20241014	202400	47162010	10000	10000	10000	10000	0
39	20241014	202300	47162010	10000	10000	10000	10000	0
40	20241014	202200	47162010	10000	10000	10000	10000	0
41	20241014	202100	47162010	10000	10000	10000	10000	0
42	20241014	202000	47162010	10000	10000	10000	10000	0
43	20241014	201900	47162010	10000	10000	10000	10000	0
44	20241014	201800	47162010	10000	10000	10000	10000	0
45	20241014	201700	47162010	10000	10000	10000	10000	0
46	20241014	201600	47162010	10000	10000	10000	10000	0
47	20241014	201500	47162010	10000	10000	10000	10000	0
48	20241014	201400	47162010	10000	10000	10000	10000	0
49	20241014	201300	47162010	10000	10000	10000	10000	0
50	20241014	201200	47162010	10000	10000	10000	10000	0
51	20241014	201100	47162010	10000	10000	10000	10000	0
52	20241014	201000	47162010	10000	10000	10000	10000	0
53	20241014	200900	47162010	10000	10000	10000	10000	0
54	20241014	200800	47162010	10000	10000	10000	10000	0
55	20241014	200700	47162010	10000	10000	10000	10000	0
56	20241014	200600	47162010	10000	10000	10000	10000	0
57	20241014	200500	47162010	10000	10000	10000	10000	0
58	20241014	200400	47162010	10000	10000	10000	10000	0
59	20241014	200300	47162010	10000	10000	10000	10000	0
60	20241014	200200	47162010	10000	10000	10000	10000	0
61	20241014	200100	47162010	10000	10000	10000	10000	0
62	20241014	200000	47162010	10000	10000	10000	10000	322
63	20241014	195900	47162010	10000	10000	10000	10000	0
64	20241014	195800	47162010	10000	10000	10000	10000	0
65	20241014	195700	47162010	10000	10000	10000	10000	0
66	20241014	195600	47162010	10000	10000	10000	10000	0
67	20241014	195500	47162010	10000	10000	10000	10000	0
68	20241014	195400	47162010	10000	10000	10000	10000	0
69	20241014	195300	47162010	10000	10000	10000	10000	0
70	20241014	195200	47162010	10000	10000	10000	10000	0
71	20241014	195100	47162010	10000	10000	10000	10000	0
72	20241014	195000	47162010	10000	10000	10000	10000	0
73	20241014	194900	47162010	10000	10000	10000	10000	0
74	20241014	194800	47162010	10000	10000	10000	10000	0
75	20241014	194700	47162010	10000	10000	10000	10000	0
76	20241014	194600	47162010	10000	10000	10000	10000	0
77	20241014	194500	47162010	10000	10000	10000	10000	0
78	20241014	194400	47162010	10000	10000	10000	10000	0
79	20241014	194300	47162010	10000	10000	10000	10000	0
80	20241014	194200	47162010	10000	10000	10000	10000	0
81	20241014	194100	47162010	10000	10000	10000	10000	0
82	20241014	194000	47162010	10000	10000	10000	10000	0
83	20241014	193900	47162010	10000	10000	10000	10000	0
84	20241014	193800	47162010	10000	10000	10000	10000	0
85	20241014	193700	47162010	10000	10000	10000	10000	0
86	20241014	193600	47162010	10000	10000	10000	10000	0
87	20241014	193500	47162010	10000	10000	10000	10000	0
88	20241014	193400	47162010	10000	10000	10000	10000	0
89	20241014	193300	47162010	10000	10000	10000	10000	0
90	20241014	193200	47162010	10000	10000	10000	10000	0
91	20241014	193100	47162010	10000	10000	10000	10000	0
92	20241014	193000	47162010	10000	10000	10000	10000	322
93	20241014	192900	47162010	10000	10000	10000	10000	0
94	20241014	192800	47162010	10000	10000	10000	10000	0
95	20241014	192700	47162010	10000	10000	10000	10000	0
96	20241014	192600	47162010	10000	10000	10000	10000	0
97	20241014	192500	47162010	10000	10000	10000	10000	0
98	20241014	192400	47162010	10000	10000	10000	10000	0
99	20241014	192300	47162010	10000	10000	10000	10000	0
100	20241014	192200	47162010	10000	10000	10000	10000	0
101	20241014	192100	47162010	10000	10000	10000	10000	0
102	20241014	192000	47162010	10000	10000	10000	10000	0
103	20241014	191900	47162010	10000	10000	10000	10000	0
104	20241014	191800	47162010	10000	10000	10000	10000	0
105	20241014	191700	47162010	10000	10000	10000	10000	0
106	20241014	191600	47162010	10000	10000	10000	10000	0
107	20241014	191500	47162010	10000	10000	10000	10000	0
108	20241014	191400	47162010	10000	10000	10000	10000	0
109	20241014	191300	47162010	10000	10000	10000	10000	0
110	20241014	191200	47162010	10000	10000	10000	10000	0
111	20241014	191100	47162010	10000	10000	10000	10000	0
112	20241014	191000	47162010	10000	10000	10000	10000	0
113	20241014	190900	47162010	10000	10000	10000	10000	0
114	20241014	190800	47162010	10000	10000	10000	10000	0
115	20241014	190700	47162010	10000	10000	10000	10000	0
116	20241014	190600	47162010	10000	10000	10000	10000	0
117	20241014	190500	47162010	10000	10000	10000	10000	0
118	20241014	190400	47162010	10000	10000	10000	10000	0
119	20241014	190300	47162010	10000	10000	10000	10000	0
120	20241014	190200	47162010	10000	10000	10000	10000	0
121	20241014	190100	47162010	10000	10000	10000	10000	0
122	20241014	190000	47162010	10000	10000	10000	10000	322
123	20241014	185900	47162010	10000	10000	10000	10000	0
124	20241014	185800	47162010	10000	10000	10000	10000	0
125	20241014	185700	47162010	10000	10000	10000	10000	0
126	20241014	185600	47162010	10000	10000	10000	10000	0
127	20241014	185500	47162010	10000	10000	10000	10000	0
128	20241014	185400	47162010	10000	10000	10000	10000	0
129	20241014	185300	47162010	10000	10000	10000	10000	0
130	20241014	185200	47162010	10000	10000	10000	10000	0
131	20241014	185100	47162010	10000	10000	10000	10000	0
132	20241014	185000	47162010	10000	10000	10000	10000	0
133	20241014	184900	47162010	10000	10000	10000	10000	0
134	20241014	184800	47162010	10000	10000	10000	10000	0
135	20241014	184700	47162010	10000	10000	10000	10000	0
136	20241014	184600	47162010	10000	10000	10000	10000	0
137	20241014	184500	47162010	10000	10000	10000	10000	0
138	20241014	184400	47162010	10000	10000	10000	10000	0
139	20241014	184300	47162010	10000	10000	10000	10000	0
140	20241014	184200	47162010	10000	10000	10000	10000	0
141	20241014	184100	47162010	10000	10000	10000	10000	0
142	20241014	184000	47162010	10000	10000	10000	10000	0
143	20241014	183900	47162010	10000	10000	10000	10000	0
144	20241014	183800	47162010	10000	10000	10000	10000	0
145	20241014	183700	47162010	10000	10000	10000	10000	0
146	20241014	183600	47162010	10000	10000	10000	10000	0
147	20241014	183500	47162010	10000	10000	10000	10000	0
148	20241014	183400	47162010	10000	10000	10000	10000	0
149	20241014	183300	47162010	10000	10000	10000	10000	0
150	20241014	183200	47162010	10000	10000	10000	10000	0
151	20241014	183100	47162010	10000	10000	10000	10000	0
152	20241014	183000	47162010	10000	10000	10000	10000	322
153	20241014	182900	47162010	10000	10000	10000	10000	0
154	20241014	182800	47162010	10000	10000	10000	10000	0
155	20241014	182700	47162010	10000	10000	10000	10000	0
156	20241014	182600	47162010	10000	10000	10000	10000	0
157	20241014	182500	47162010	10000	10000	10000	10000	0
158	20241014	182400	47162010	10000	10000	10000	10000	0
159	20241014	182300	47162010	10000	10000	10000	10000	0
160	20241014	182200	47162010	10000	10000	10000	10000	0
161	20241014	182100	47162010	10000	10000	10000	10000	0
162	20241014	182000	47162010	10000	10000	10000	10000	0
163	20241014	181900	47162010	10000	10000	10000	10000	0
164	20241014	181800	47162010	10000	10000	10000	10000	0
165	20241014	181700	47162010	10000	10000	10000	10000	0
166	20241014	181600	47162010	10000	10000	10000	10000	0
167	20241014	181500	47162010	10000	10000	10000	10000	0
168	20241014	181400	47162010	10000	10000	10000	10000	0
169	20241014	181300	47162010	10000	10000	10000	10000	0
170	20241014	181200	47162010	10000	10000	10000	10000	0
171	20241014	181100	47162010	10000	10000	10000	10000	0
172	20241014	181000	47162010	10000	10000	10000	10000	0
173	20241014	180900	47162010	10000	10000	10000	10000	0
174	20241014	180800	47162010	10000	10000	10000	10000	0
175	20241014	180700	47162010	10000	10000	10000	10000	0
176	20241014	180600	47162010	10000	10000	10000	10000	0
177	20241014	180500	47162010	10000	10000	10000	10000	0
178	20241014	180400	47162010	10000	10000	10000	10000	0
179	20241014	180300	47162010	10000	10000	10000	10000	0
180	20241014	180200	47162010	10000	10000	10000	10000	0
181	20241014	180100	47162010	10000	10000	10000	10000	0
182	20241014	180000	47162010	10000	10000	10000	10000	322
183	20241014	175900	47162010	10000	10000	10000	10000	0
184	20241014	175800	47162010	10000	10000	10000	10000	0
185	20241014	175700	47162010	10000	10000	10000	10000	0
186	20241014	175600	47162010	10000	10000	10000	10000	0
187	20241014	175500	47162010	10000	10000	10000	10000	0
188	20241014	175400	47162010	10000	10000	10000	10000	0
189	20241014	175300	47162010	10000	10000	10000	10000	0
190	20241014	175200	47162010	10000	10000	10000	10000	0
191	20241014	175100	47162010	10000	10000	10000	10000	0
192	20241014	175000	47162010	10000	10000	10000	10000	0
193	20241014	174900	47162010	10000	10000	10000	10000	0
194	20241014	174800	47162010	10000	10000	10000	10000	0
195	20241014	174700	47162010	10000	10000	10000	10000	0
196	20241014	174600	47162010	10000	10000	10000	10000	0
197	20241014	174500	47162010	10000	10000	10000	10000	0
198	20241014	174400	47162010	10000	10000	10000	10000	0
199	20241014	174300	47162010	10000	10000	10000	10000	0
200	20241014	174200	47162010	10000	10000	10000	10000	0
201	20241014	174100	47162010	10000	10000	10000	10000	0
202	20241014	174000	47162010	10000	10000	10000	10000	0
203	20241014	173900	47162010	10000	10000	10000	10000	0
204	20241014	173800	47162010	10000	10000	10000	10000	0
205	20241014	173700	47162010	10000	10000	10000	10000	0
206	20241014	173600	47162010	10000	10000	10000	10000	0
207	20241014	173500	47162010	10000	10000	10000	10000	0
208	20241014	173400	47162010	10000	10000	10000	10000	0
209	20241014	173300	47162010	10000	10000	10000	10000	0
210	20241014	173200	47162010	10000	10000	10000	10000	0
211	20241014	173100	47162010	10000	10000	10000	10000	0
212	20241014	173000	47162010	10000	10000	10000	10000	322
213	20241014	172900	47162010	10000	10000	10000	10000	0
214	20241014	172800	47162010	10000	10000	10000	10000	0
215	20241014	172700	47162010	10000	10000	10000	10000	0
216	20241014	172600	47162010	10000	10000	10000	10000	0
217	20241014	172500	47162010	10000	10000	10000	10000	0
218	20241014	172400	47162010	10000	10000	10000	10000	0
219	20241014	172300	47162010	10000	10000	10000	10000	0
220	20241014	172200	47162010	10000	10000	10000	10000	0
221	20241014	172100	47162010	10000	10000	10000	10000	0
222	20241014	172000	47162010	10000	10000	10000	10000	0
223	20241014	171900	47162010	10000	10000	10000	10000	0
224	20241014	171800	47162010	10000	10000	10000	10000	0
225	20241014	171700	47162010	10000	10000	10000	10000	0
226	20241014	171600	47162010	10000	10000	10000	10000	0
227	20241014	171500	47162010	10000	10000	10000	10000	0
228	20241014	171400	47162010	10000	10000	10000	10000	0
229	20241014	171300	47162010	10000	10000	10000	10000	0
230	20241014	171200	47162010	10000	10000	10000	10000	0
231	20241014	171100	47162010	10000	10000	10000	10000	0
232	20241014	171000	47162010	10000	10000	10000	10000	0
233	20241014	170900	47162010	10000	10000	10000	10000	0
234	20241014	170800	47162010	10000	10000	10000	10000	0
235	20241014	170700	47162010	10000	10000	10000	10000	0
236	20241014	170600	47162010	10000	10000	10000	10000	0
237	20241014	170500	47162010	10000	10000	10000	10000	0
238	20241014	170400	47162010	10000	10000	10000	10000	0
239	20241014	170300	47162010	10000	10000	10000	10000	0
240	20241014	170200	47162010	10000	10000	10000	10000	0
241	20241014	170100	47162010	10000	10000	10000	10000	0
242	20241014	170000	47162010	10000	10000	10000	10000	322
243	20241014	165900	47162010	10000	10000	10000	10000	0
244	20241014	165800	47162010	10000	10000	10000	10000	0
245	20241014	165700	47162010	10000	10000	10000	10000	0
246	20241014	165600	47162010	10000	10000	10000	10000	0
247	20241014	165500	47162010	10000	10000	10000	10000	0
248	20241014	165400	47162010	10000	10000	10000	10000	0
249	20241014	165300	47162010	10000	10000	10000	10000	0
250	20241014	165200	47162010	10000	10000	10000	10000	0
251	20241014	165100	47162010	10000	10000	10000	10000	0
252	20241014	165000	47162010	10000	10000	10000	10000	0
253	20241014	164900	47162010	10000	10000	10000	10000	0
254	20241014	164800	47162010	10000	10000	10000	10000	0
255	20241014	164700	47162010	10000	10000	10000	10000	0
256	20241014	164600	47162010	10000	10000	10000	10000	0
257	20241014	164500	47162010	10000	10000	10000	10000	0
258	20241014	164400	47162010	10000	10000	10000	10000	0
259	20241014	164300	47162010	10000	10000	10000	10000	0
260	20241014	164200	47162010	10000	10000	10000	10000	0
261	20241014	164100	47162010	10000	10000	10000	10000	0
262	20241014	164000	47162010	10000	10000	10000	10000	0
263	20241014	163900	47162010	10000	10000	10000	10000	0
264	20241014	163800	47162010	10000	10000	10000	10000	0
265	20241014	163700	47162010	10000	10000	10000	10000	0
266	20241014	163600	47162010	10000	10000	10000	10000	0
267	20241014	163500	47162010	10000	10000	10000	10000	0
268	20241014	163400	47162010	10000	10000	10000	10000	0
269	20241014	163300	47162010	10000	10000	10000	10000	0
270	20241014	163200	47162010	10000	10000	10000	10000	0
271	20241014	163100	47162010	10000	10000	10000	10000	0
272	20241014	163000	47162010	10000	10000	10000	10000	322
273	20241014	162900	47162010	10000	10000	10000	10000	0
274	20241014	162800	47162010	10000	10000	10000	10000	0
275	20241014	162700	47162010	10000	10000	10000	10000	0
276	20241014	162600	47162010	10000	10000	10000	10000	0
277	20241014	162500	47162010	10000	10000	10000	10000	0
278	20241014	162400	47162010	10000	10000	10000	10000	0
279	20241014	162300	47162010	10000	10000	10000	10000	0
280	20241014	162200	47162010	10000	10000	10000	10000	0
281	20241014	162100	47162010	10000	10000	10000	10000	0
282	20241014	162000	47162010	10000	10000	10000	10000	0
283	20241014	161900	47162010	10000	10000	10000	10000	0
284	20241014	161800	47162010	10000	10000	10000	10000	0
285	20241014	161700	47162010	10000	10000	10000	10000	0
286	20241014	161600	47162010	10000	10000	10000	10000	0
287	20241014	161500	47162010	10000	10000	10000	10000	0
288	20241014	161400	47162010	10000	10000	10000	10000	0
289	20241014	161300	47162010	10000	10000	10000	10000	0
290	20241014	161200	47162010	10000	10000	10000	10000	0
291	20241014	161100	47162010	10000	10000	10000	10000	0
292	20241014	161000	47162010	10000	10000	10000	10000	0
293	20241014	160900	47162010	10000	10000	10000	10000	0
294	20241014	160800	47162010	10000	10000	10000	10000	0
295	20241014	160700	47162010	10000	10000	10000	10000	0
296	20241014	160600	47162010	10000	10000	10000	10000	0
297	20241014	160500	47162010	10000	10000	10000	10000	0
298	20241014	160400	47162010	10000	10000	10000	10000	0
299	20241014	160300	47162010	10000	10000	10000	10000	0
300	20241014	160200	47162010	10000	10000	10000	10000	0
301	20241014	160100	47162010	10000	10000	10000	10000	0
302	20241014	160000	47162010	10000	10000	10000	10000	322
303	20241014	155900	47162010	10000	10000	10000	10000	0
304	20241014	155800	47162010	10000	10000	10000	10000	0
305	20241014	155700	47162010	10000	10000	10000	10000	0
306	20241014	155600	47162010	10000	10000	10000	10000	0
307	20241014	155500	47162010	10000	10000	10000	10000	0
308	20241014	155400	47162010	10000	10000	10000	10000	0
309	20241014	155300	47162010	10000	10000	10000	10000	0
310	20241014	155200	47162010	10000	10000	10000	10000	0
311	20241014	155100	47162010	10000	10000	10000	10000	0
312	20241014	155000	47162010	10000	10000	10000	10000	0
313	20241014	154900	47162010	10000	10000	10000	10000	0
314	20241014	154800	47162010	10000	10000	10000	10000	0
315	20241014	154700	47162010	10000	10000	10000	10000	0
316	20241014	154600	47162010	10000	10000	10000	10000	0
317	20241014	154500	47162010	10000	10000	10000	10000	0
318	20241014	154400	47162010	10000	10000	10000	10000	0
319	20241014	154300	47162010	10000	10000	10000	10000	0
320	20241014	154200	47162010	10000	10000	10000	10000	0
321	20241014	154100	47162010	10000	10000	10000	10000	0
322	20241014	154000	47162010	10000	10000	10000	10000	0
323	20241014	153900	47162010	10000	10000	10000	10000	0
324	20241014	153800	47162010	10000	10000	10000	10000	0
325	20241014	153700	47162010	10000	10000	10000	10000	0
326	20241014	153600	47162010	10000	10000	10000	10000	0
327	20241014	153500	47162010	10000	10000	10000	10000	0
328	20241014	153400	47162010	10000	10000	10000	10000	0
329	20241014	153300	47162010	10000	10000	10000	10000	0
330	20241014	153200	47162010	10000	10000	10000	10000	0
331	20241014	153100	47162010	10000	10000	10000	10000	0
332	20241014	153000	47162010	10000	10000	10000	10000	644
333	20241014	152900	43942010	9960	9960	9960	9960	0
334	20241014	152800	43942010	9960	9960	9960	9960	0
335	20241014	152700	43942010	9960	9960	9960	9960	0
336	20241014	152600	43942010	9960	9960	9960	9960	0
337	20241014	152500	43942010	9960	9960	9960	9960	0
338	20241014	152400	43942010	9960	9960	9960	9960	0
339	20241014	152300	43942010	9960	9960	9960	9960	0
340	20241014	152200	43942010	9960	9960	9960	9960	0
341	20241014	152100	43942010	9960	9960	9960	9960	0
342	20241014	152000	43942010	9960	9960	9960	9960	0
343	20241014	151900	43942010	9960	9960	9960	9960	14
344	20241014	151800	43802570	9960	9960	9960	9960	14
345	20241014	151700	43663130	9960	9960	9960	9960	0
346	20241014	151600	43663130	9960	9960	9960	9960	18
347	20241014	151500	43483850	9960	9960	9960	9960	14
348	20241014	151400	43344410	9960	9960	9960	9960	0
349	20241014	151300	43344410	9960	9960	9960	9960	13
350	20241014	151200	43214930	9960	9960	9960	9960	7
351	20241014	151100	43145210	10010	9960	10010	9960	8
352	20241014	151000	43065480	10010	9960	10010	9960	8
353	20241014	150900	42985750	9960	9960	9960	9960	49
354	20241014	150800	42497710	9960	9960	9960	9960	8
355	20241014	150700	42418030	9950	9950	9950	9950	0
356	20241014	150600	42418030	9950	9950	9950	9950	9
357	20241014	150500	42328480	9950	9950	9950	9950	10
358	20241014	150400	42228980	9950	9950	9950	9950	0
359	20241014	150300	42228980	9950	9950	9950	9950	9
360	20241014	150200	42139430	9950	9950	9950	9950	8
361	20241014	150100	42059830	9950	9950	9950	9950	6
362	20241014	150000	42000130	9950	9950	9950	9950	7
363	20241014	145900	41930480	9950	9950	9950	9950	0
364	20241014	145800	41930480	9950	9950	9950	9950	7
365	20241014	145700	41860830	9950	9950	9950	9950	10
366	20241014	145600	41761330	9960	9960	9960	9960	0
367	20241014	145500	41761330	9960	9960	9960	9960	12
368	20241014	145400	41641810	9950	9950	9950	9950	0
369	20241014	145300	41641810	9950	9950	9950	9950	39
370	20241014	145200	41253760	9950	9950	9950	9950	0
371	20241014	145100	41253760	9950	9950	9950	9950	10
372	20241014	145000	41154260	10030	10030	10030	10030	0
373	20241014	144900	41154260	10030	10030	10030	10030	0
374	20241014	144800	41154260	10030	10000	10030	9950	60
375	20241014	144700	40555060	9960	9960	9960	9960	11
376	20241014	144600	40445500	9960	9960	9960	9960	0
377	20241014	144500	40445500	9960	9960	9960	9960	0
378	20241014	144400	40445500	9960	9960	9960	9960	10
379	20241014	144300	40345900	9960	9950	9960	9950	21
380	20241014	144200	40136860	9950	9950	9950	9950	7
381	20241014	144100	40067210	9960	9960	9960	9960	5
382	20241014	144000	40017410	9960	9960	9960	9960	104
383	20241014	143900	38981570	9960	9960	9960	9960	0
384	20241014	143800	38981570	9960	9960	9960	9960	0
385	20241014	143700	38981570	9960	9960	9960	9960	8
386	20241014	143600	38901890	10000	10000	10000	10000	0
387	20241014	143500	38901890	10000	10000	10000	10000	0
388	20241014	143400	38901890	10000	10000	10000	10000	0
389	20241014	143300	38901890	10000	10000	10000	10000	0
390	20241014	143200	38901890	10000	10000	10000	10000	0
391	20241014	143100	38901890	10000	10000	10000	10000	0
392	20241014	143000	38901890	10000	10000	10000	10000	1
393	20241014	142900	38891890	9990	9990	9990	9990	0
394	20241014	142800	38891890	9990	9980	9990	9980	13
395	20241014	142700	38762100	9980	9980	9980	9980	1
396	20241014	142600	38752120	9960	9960	9960	9960	0
397	20241014	142500	38752120	9960	9960	9960	9960	0
398	20241014	142400	38752120	9960	9960	9960	9960	2
399	20241014	142300	38732200	9950	9950	9950	9950	0
400	20241014	142200	38732200	9950	9950	9950	9950	0
401	20241014	142100	38732200	9950	9950	9950	9950	8
402	20241014	142000	38652600	9980	9980	9980	9980	0
403	20241014	141900	38652600	9980	9980	9980	9980	0
404	20241014	141800	38652600	9980	9980	9980	9980	0
405	20241014	141700	38652600	9980	9980	9980	9980	0
406	20241014	141600	38652600	9980	9980	9980	9980	0
407	20241014	141500	38652600	9980	9980	9980	9980	0
408	20241014	141400	38652600	9980	9980	9980	9980	0
409	20241014	141300	38652600	9980	9980	9980	9980	0
410	20241014	141200	38652600	9980	9980	9980	9980	0
411	20241014	141100	38652600	9980	9980	9980	9980	0
412	20241014	141000	38652600	9980	9980	9980	9980	0
413	20241014	140900	38652600	9980	9980	9980	9980	0
414	20241014	140800	38652600	9980	9980	9980	9980	0
415	20241014	140700	38652600	9980	9980	9980	9980	0
416	20241014	140600	38652600	9980	9980	9980	9980	0
417	20241014	140500	38652600	9980	9980	9980	9980	0
418	20241014	140400	38652600	9980	9980	9980	9980	0
419	20241014	140300	38652600	9980	9950	9980	9950	21
420	20241014	140200	38443620	9960	9960	9960	9960	0
421	20241014	140100	38443620	9960	9960	9960	9960	0
422	20241014	140000	38443620	9960	9960	9960	9960	0
423	20241014	135900	38443620	9960	9960	9960	9960	0
424	20241014	135800	38443620	9960	9960	9960	9960	1
425	20241014	135700	38433660	10000	10000	10000	10000	0
426	20241014	135600	38433660	10000	10000	10000	10000	0
427	20241014	135500	38433660	10000	10000	10000	10000	1
428	20241014	135400	38423660	10000	10000	10000	10000	0
429	20241014	135300	38423660	10000	10000	10000	10000	0
430	20241014	135200	38423660	10000	10000	10000	10000	0
431	20241014	135100	38423660	10000	10000	10000	10000	0
432	20241014	135000	38423660	10000	10000	10000	10000	0
433	20241014	134900	38423660	10000	10000	10000	10000	0
434	20241014	134800	38423660	10000	10000	10000	10000	0
435	20241014	134700	38423660	10000	10000	10000	10000	0
436	20241014	134600	38423660	10000	10000	10000	10000	0
437	20241014	134500	38423660	10000	9990	10000	9990	93
438	20241014	134400	37493710	9990	9990	9990	9990	0
439	20241014	134300	37493710	9990	9990	9990	9990	0
440	20241014	134200	37493710	9990	9990	9990	9990	0
441	20241014	134100	37493710	9990	9990	9990	9990	0
442	20241014	134000	37493710	9990	9990	9990	9990	0
443	20241014	133900	37493710	9990	9990	9990	9990	0
444	20241014	133800	37493710	9990	9990	9990	9990	0
445	20241014	133700	37493710	9990	9990	9990	9990	0
446	20241014	133600	37493710	9990	9990	9990	9990	0
447	20241014	133500	37493710	9990	9990	9990	9990	0
448	20241014	133400	37493710	9990	9990	9990	9990	0
449	20241014	133300	37493710	9990	9990	9990	9990	0
450	20241014	133200	37493710	9990	9990	9990	9990	0
451	20241014	133100	37493710	9990	9990	9990	9990	0
452	20241014	133000	37493710	9990	9990	9990	9990	0
453	20241014	132900	37493710	9990	9990	9990	9990	0
454	20241014	132800	37493710	9990	9990	9990	9990	0
455	20241014	132700	37493710	9990	9940	9990	9930	130
456	20241014	132600	36201750	9930	9930	9930	9930	0
457	20241014	132500	36201750	9930	9930	9930	9930	0
458	20241014	132400	36201750	9930	9930	9930	9930	0
459	20241014	132300	36201750	9930	9930	9930	9930	0
460	20241014	132200	36201750	9930	9930	9930	9930	0
461	20241014	132100	36201750	9930	9930	9930	9930	0
462	20241014	132000	36201750	9930	9930	9930	9930	0
463	20241014	131900	36201750	9930	9930	9930	9930	0
464	20241014	131800	36201750	9930	9930	9930	9930	47
465	20241014	131700	35735040	9940	9940	9940	9940	12
466	20241014	131600	35615760	9950	9960	9960	9950	10
467	20241014	131500	35516210	9990	9990	9990	9990	0
468	20241014	131400	35516210	9990	9990	9990	9990	0
469	20241014	131300	35516210	9990	9990	9990	9990	0
470	20241014	131200	35516210	9990	9990	9990	9990	0
471	20241014	131100	35516210	9990	9990	9990	9990	0
472	20241014	131000	35516210	9990	9990	9990	9990	0
473	20241014	130900	35516210	9990	9990	9990	9990	0
474	20241014	130800	35516210	9990	9990	9990	9990	0
475	20241014	130700	35516210	9990	9990	9990	9990	1
476	20241014	130600	35506220	9940	9940	9940	9940	0
477	20241014	130500	35506220	9940	9940	9940	9940	0
478	20241014	130400	35506220	9940	9940	9940	9940	0
479	20241014	130300	35506220	9940	9940	9940	9940	0
480	20241014	130200	35506220	9940	9940	9940	9940	0
481	20241014	130100	35506220	9940	9940	9940	9940	0
482	20241014	130000	35506220	9940	9940	9940	9940	0
483	20241014	125900	35506220	9940	9940	9940	9940	0
484	20241014	125800	35506220	9940	9940	9940	9940	0
485	20241014	125700	35506220	9940	9940	9940	9940	0
486	20241014	125600	35506220	9940	9940	9940	9940	0
487	20241014	125500	35506220	9940	9940	9940	9940	50
488	20241014	125400	35009220	9940	9940	9940	9940	0
489	20241014	125300	35009220	9940	9940	9940	9940	0
490	20241014	125200	35009220	9940	9940	9940	9940	0
491	20241014	125100	35009220	9940	9940	9940	9940	0
492	20241014	125000	35009220	9940	9940	9940	9940	567
493	20241014	124900	29373240	9940	9940	9940	9940	0
494	20241014	124800	29373240	9940	9940	9940	9940	0
495	20241014	124700	29373240	9940	9940	9940	9940	0
496	20241014	124600	29373240	9940	9940	9940	9940	0
497	20241014	124500	29373240	9940	9940	9940	9940	0
498	20241014	124400	29373240	9940	9940	9940	9940	0
499	20241014	124300	29373240	9940	9940	9940	9940	0
500	20241014	124200	29373240	9940	9940	9940	9940	0
501	20241014	124100	29373240	9940	9940	9940	9940	0
502	20241014	124000	29373240	9940	9940	9940	9940	3
503	20241014	123900	29343420	9930	9930	9930	9930	0
504	20241014	123800	29343420	9930	9930	9930	9930	4
505	20241014	123700	29303700	9940	9940	9940	9940	0
506	20241014	123600	29303700	9940	9940	9940	9940	0
507	20241014	123500	29303700	9940	9940	9940	9940	0
508	20241014	123400	29303700	9940	9940	9940	9940	0
509	20241014	123300	29303700	9940	9940	9940	9940	0
510	20241014	123200	29303700	9940	9970	9970	9940	392
511	20241014	123100	25396690	10000	10000	10000	10000	0
512	20241014	123000	25396690	10000	10000	10000	10000	0
513	20241014	122900	25396690	10000	10000	10000	10000	0
514	20241014	122800	25396690	10000	10000	10000	10000	0
515	20241014	122700	25396690	10000	10000	10000	10000	0
516	20241014	122600	25396690	10000	10000	10000	10000	0
517	20241014	122500	25396690	10000	10000	10000	10000	1
518	20241014	122400	25386690	9970	9970	9970	9970	0
519	20241014	122300	25386690	9970	9970	9970	9970	1
520	20241014	122200	25376720	9970	9970	9970	9970	0
521	20241014	122100	25376720	9970	9970	9970	9970	0
522	20241014	122000	25376720	9970	9970	9970	9970	0
523	20241014	121900	25376720	9970	9970	9970	9970	0
524	20241014	121800	25376720	9970	9970	9970	9970	0
525	20241014	121700	25376720	9970	9970	9970	9970	0
526	20241014	121600	25376720	9970	9970	9970	9970	0
527	20241014	121500	25376720	9970	9970	9970	9970	0
528	20241014	121400	25376720	9970	9970	9970	9970	5
529	20241014	121300	25326870	9970	10000	10000	9970	3
530	20241014	121200	25296930	9960	9970	9970	9960	531
531	20241014	121100	20005990	9970	9970	9970	9970	0
532	20241014	121000	20005990	9970	9970	9970	9970	0
533	20241014	120900	20005990	9970	9970	9970	9970	0
534	20241014	120800	20005990	9970	9970	9970	9970	0
535	20241014	120700	20005990	9970	9970	9970	9970	15
536	20241014	120600	19856440	9970	9970	9970	9970	90
537	20241014	120500	18959140	10000	10000	10000	10000	0
538	20241014	120400	18959140	10000	10000	10000	10000	0
539	20241014	120300	18959140	10000	10000	10000	10000	0
540	20241014	120200	18959140	10000	10000	10000	10000	0
541	20241014	120100	18959140	10000	10000	10000	10000	0
542	20241014	120000	18959140	10000	10000	10000	10000	0
543	20241014	115900	18959140	10000	10000	10000	10000	0
544	20241014	115800	18959140	10000	10000	10000	10000	0
545	20241014	115700	18959140	10000	10000	10000	10000	0
546	20241014	115600	18959140	10000	10000	10000	10000	0
547	20241014	115500	18959140	10000	10000	10000	10000	0
548	20241014	115400	18959140	10000	10000	10000	10000	0
549	20241014	115300	18959140	10000	10000	10000	10000	0
550	20241014	115200	18959140	10000	10000	10000	10000	0
551	20241014	115100	18959140	10000	10000	10000	10000	2
552	20241014	115000	18939140	10000	10000	10000	10000	0
553	20241014	114900	18939140	10000	10000	10000	10000	0
554	20241014	114800	18939140	10000	10000	10000	10000	0
555	20241014	114700	18939140	10000	10000	10000	10000	0
556	20241014	114600	18939140	10000	10000	10000	10000	0
557	20241014	114500	18939140	10000	10000	10000	10000	0
558	20241014	114400	18939140	10000	10000	10000	10000	0
559	20241014	114300	18939140	10000	10000	10000	10000	0
560	20241014	114200	18939140	10000	10000	10000	10000	0
561	20241014	114100	18939140	10000	10000	10000	10000	0
562	20241014	114000	18939140	10000	10000	10000	10000	0
563	20241014	113900	18939140	10000	10000	10000	10000	0
564	20241014	113800	18939140	10000	10000	10000	10000	0
565	20241014	113700	18939140	10000	10000	10000	10000	0
566	20241014	113600	18939140	10000	10000	10000	10000	0
567	20241014	113500	18939140	10000	10000	10000	10000	0
568	20241014	113400	18939140	10000	10000	10000	10000	0
569	20241014	113300	18939140	10000	10000	10000	10000	20
570	20241014	113200	18739140	10010	10010	10010	10010	0
571	20241014	113100	18739140	10010	10010	10010	10010	0
572	20241014	113000	18739140	10010	10010	10010	10010	0
573	20241014	112900	18739140	10010	10010	10010	10010	0
574	20241014	112800	18739140	10010	10000	10010	10000	10
575	20241014	112700	18639120	10000	10000	10000	10000	0
576	20241014	112600	18639120	10000	10000	10000	10000	0
577	20241014	112500	18639120	10000	10000	10000	10000	0
578	20241014	112400	18639120	10000	10000	10000	10000	0
579	20241014	112300	18639120	10000	10000	10000	10000	0
580	20241014	112200	18639120	10000	10000	10000	10000	0
581	20241014	112100	18639120	10000	10000	10000	10000	0
582	20241014	112000	18639120	10000	10000	10000	10000	0
583	20241014	111900	18639120	10000	10000	10000	10000	1
584	20241014	111800	18629120	9960	9960	9960	9960	0
585	20241014	111700	18629120	9960	9970	9970	9960	42
586	20241014	111600	18210500	9960	9960	9960	9960	0
587	20241014	111500	18210500	9960	9960	9960	9960	0
588	20241014	111400	18210500	9960	9960	9960	9960	0
589	20241014	111300	18210500	9960	9960	9960	9960	0
590	20241014	111200	18210500	9960	9960	9960	9960	0
591	20241014	111100	18210500	9960	9960	9960	9960	0
592	20241014	111000	18210500	9960	9960	9960	9960	50
593	20241014	110900	17712500	10000	10000	10000	10000	0
594	20241014	110800	17712500	10000	10000	10000	10000	0
595	20241014	110700	17712500	10000	10000	10000	10000	1
596	20241014	110600	17702500	9950	9950	9950	9950	0
597	20241014	110500	17702500	9950	9950	9950	9950	10
598	20241014	110400	17603000	9960	9960	9960	9960	0
599	20241014	110300	17603000	9960	9960	9960	9960	0
600	20241014	110200	17603000	9960	9960	9960	9960	0
601	20241014	110100	17603000	9960	9960	9960	9960	0
602	20241014	110000	17603000	9960	9960	9960	9960	0
603	20241014	105900	17603000	9960	9960	9960	9960	0
604	20241014	105800	17603000	9960	9960	9960	9960	0
605	20241014	105700	17603000	9960	9960	9960	9960	0
606	20241014	105600	17603000	9960	9960	9960	9960	0
607	20241014	105500	17603000	9960	9960	9960	9960	0
608	20241014	105400	17603000	9960	9960	9960	9960	0
609	20241014	105300	17603000	9960	9960	9960	9960	0
610	20241014	105200	17603000	9960	9960	9960	9960	0
611	20241014	105100	17603000	9960	9970	9970	9960	356
612	20241014	105000	14054110	9970	9970	9970	9970	0
613	20241014	104900	14054110	9970	9970	9970	9970	0
614	20241014	104800	14054110	9970	9970	9970	9970	0
615	20241014	104700	14054110	9970	9970	9970	9970	0
616	20241014	104600	14054110	9970	9970	9970	9970	0
617	20241014	104500	14054110	9970	9970	9970	9970	10
618	20241014	104400	13954410	10020	10020	10020	10020	0
619	20241014	104300	13954410	10020	10020	10020	10020	0
620	20241014	104200	13954410	10020	10020	10020	10020	0
621	20241014	104100	13954410	10020	10020	10020	10020	0
622	20241014	104000	13954410	10020	10020	10020	10020	0
623	20241014	103900	13954410	10020	10020	10020	10020	0
624	20241014	103800	13954410	10020	10020	10020	10020	0
625	20241014	103700	13954410	10020	10020	10020	10020	0
626	20241014	103600	13954410	10020	10010	10020	10010	2
627	20241014	103500	13934380	9950	9950	9950	9950	0
628	20241014	103400	13934380	9950	9950	9950	9950	0
629	20241014	103300	13934380	9950	9950	9950	9950	0
630	20241014	103200	13934380	9950	9960	9960	9950	54
631	20241014	103100	13396580	9950	9950	9950	9950	0
632	20241014	103000	13396580	9950	9950	9950	9950	0
633	20241014	102900	13396580	9950	9950	9950	9950	0
634	20241014	102800	13396580	9950	9950	9950	9950	0
635	20241014	102700	13396580	9950	9950	9950	9950	0
636	20241014	102600	13396580	9950	9950	9950	9950	33
637	20241014	102500	13068230	10030	10030	10030	10030	0
638	20241014	102400	13068230	10030	10030	10030	10030	0
639	20241014	102300	13068230	10030	10030	10030	10030	0
640	20241014	102200	13068230	10030	10030	10030	10030	0
641	20241014	102100	13068230	10030	10030	10030	10030	0
642	20241014	102000	13068230	10030	10030	10030	10030	0
643	20241014	101900	13068230	10030	10030	10030	10030	1
644	20241014	101800	13058200	9950	9950	9950	9950	0
645	20241014	101700	13058200	9950	9950	9950	9950	0
646	20241014	101600	13058200	9950	9950	9950	9950	0
647	20241014	101500	13058200	9950	9950	9950	9950	5
648	20241014	101400	13008450	9950	9950	9950	9950	12
649	20241014	101300	12889050	9950	9950	9950	9950	57
650	20241014	101200	12321900	10030	10030	10030	10030	1
651	20241014	101100	12311870	10020	10020	10020	10020	5
652	20241014	101000	12261770	10020	10020	10020	10020	0
653	20241014	100900	12261770	10020	10020	10020	10020	0
654	20241014	100800	12261770	10020	10020	10020	10020	0
655	20241014	100700	12261770	10020	10020	10020	10020	0
656	20241014	100600	12261770	10020	10020	10020	10020	0
657	20241014	100500	12261770	10020	10020	10020	10020	0
658	20241014	100400	12261770	10020	10020	10020	10020	0
659	20241014	100300	12261770	10020	10020	10020	10020	1
660	20241014	100200	12251750	9950	9950	9950	9950	0
661	20241014	100100	12251750	9950	10030	10030	9950	347
662	20241014	100000	8775100	10030	10030	10030	10030	0
663	20241014	095900	8775100	10030	10030	10030	10030	0
664	20241014	095800	8775100	10030	10030	10030	10030	0
665	20241014	095700	8775100	10030	10030	10030	10030	0
666	20241014	095600	8775100	10030	10030	10030	10030	0
667	20241014	095500	8775100	10030	10030	10030	10030	0
668	20241014	095400	8775100	10030	10030	10030	10030	0
669	20241014	095300	8775100	10030	10030	10030	10030	0
670	20241014	095200	8775100	10030	10030	10030	10030	0
671	20241014	095100	8775100	10030	10030	10030	10030	0
672	20241014	095000	8775100	10030	9960	10030	9950	66
673	20241014	094900	8118100	10040	10040	10040	10040	0
674	20241014	094800	8118100	10040	10040	10040	10040	26
675	20241014	094700	7857060	10040	10030	10040	10030	96
676	20241014	094600	6894170	10030	10040	10040	10030	4
677	20241014	094500	6854030	10040	10030	10040	10030	2
678	20241014	094400	6833960	10030	10030	10030	10030	1
679	20241014	094300	6823930	10040	10040	10040	10040	0
680	20241014	094200	6823930	10040	10040	10040	10040	0
681	20241014	094100	6823930	10040	10040	10040	10040	0
682	20241014	094000	6823930	10040	10040	10040	10040	0
683	20241014	093900	6823930	10040	10040	10040	10040	0
684	20241014	093800	6823930	10040	10040	10040	10040	0
685	20241014	093700	6823930	10040	10040	10040	10040	0
686	20241014	093600	6823930	10040	10040	10040	10040	0
687	20241014	093500	6823930	10040	10040	10040	10040	10
688	20241014	093400	6723530	10040	10040	10040	10040	0
689	20241014	093300	6723530	10040	10040	10040	10040	0
690	20241014	093200	6723530	10040	10040	10040	10040	0
691	20241014	093100	6723530	10040	10040	10040	10040	0
692	20241014	093000	6723530	10040	10040	10040	10040	0
693	20241014	092900	6723530	10040	10040	10040	10040	0
694	20241014	092800	6723530	10040	10040	10040	10040	0
695	20241014	092700	6723530	10040	10040	10040	10040	0
696	20241014	092600	6723530	10040	10040	10040	10040	0
697	20241014	092500	6723530	10040	10040	10040	10040	0
698	20241014	092400	6723530	10040	10040	10040	10040	0
699	20241014	092300	6723530	10040	10040	10040	10040	0
700	20241014	092200	6723530	10040	10040	10040	10040	0
701	20241014	092100	6723530	10040	10040	10040	10040	1
702	20241014	092000	6713490	9950	9950	9950	9950	0
703	20241014	091900	6713490	9950	9950	9950	9950	0
704	20241014	091800	6713490	9950	9950	9950	9950	0
705	20241014	091700	6713490	9950	9950	9950	9950	0
706	20241014	091600	6713490	9950	9950	9950	9950	19
707	20241014	091500	6524440	9950	9950	9950	9950	13
708	20241014	091400	6395090	9950	9970	9970	9950	192
709	20241014	091300	4481070	9970	9970	9970	9970	0
710	20241014	091200	4481070	9970	10000	10000	9970	182
711	20241014	091100	2661750	10050	10050	10050	10050	0
712	20241014	091000	2661750	10050	10050	10050	10050	0
713	20241014	090900	2661750	10050	10000	10050	10000	31
714	20241014	090800	2351700	10050	10050	10050	10050	224
715	20241014	090700	100500	10050	10050	10050	10050	1
716	20241014	090600	90450	10050	10050	10050	10050	0
717	20241014	090500	90450	10050	10050	10050	10050	0
718	20241014	090400	90450	10050	10050	10050	10050	0
719	20241014	090300	90450	10050	10050	10050	10050	0
720	20241014	090200	90450	10050	10050	10050	10050	0
721	20241014	090100	90450	10050	10050	10050	10050	0
722	20241014	090000	90450	10050	10050	10050	10050	9