KissMeData/272450/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212100	425561920	10000	10000	10000	10000	729
3	20241008	212000	425561920	10000	10000	10000	10000	0
4	20241008	211900	425561920	10000	10000	10000	10000	0
5	20241008	211800	425561920	10000	10000	10000	10000	0
6	20241008	211700	425561920	10000	10000	10000	10000	0
7	20241008	211600	425561920	10000	10000	10000	10000	0
8	20241008	211500	425561920	10000	10000	10000	10000	0
9	20241008	211400	425561920	10000	10000	10000	10000	0
10	20241008	211300	425561920	10000	10000	10000	10000	0
11	20241008	211200	425561920	10000	10000	10000	10000	0
12	20241008	211100	425561920	10000	10000	10000	10000	0
13	20241008	211000	425561920	10000	10000	10000	10000	0
14	20241008	210900	425561920	10000	10000	10000	10000	0
15	20241008	210800	425561920	10000	10000	10000	10000	0
16	20241008	210700	425561920	10000	10000	10000	10000	0
17	20241008	210600	425561920	10000	10000	10000	10000	0
18	20241008	210500	425561920	10000	10000	10000	10000	0
19	20241008	210400	425561920	10000	10000	10000	10000	0
20	20241008	210300	425561920	10000	10000	10000	10000	0
21	20241008	210200	425561920	10000	10000	10000	10000	0
22	20241008	210100	425561920	10000	10000	10000	10000	0
23	20241008	210000	425561920	10000	10000	10000	10000	0
24	20241008	205900	425561920	10000	10000	10000	10000	0
25	20241008	205800	425561920	10000	10000	10000	10000	0
26	20241008	205700	425561920	10000	10000	10000	10000	0
27	20241008	205600	425561920	10000	10000	10000	10000	0
28	20241008	205500	425561920	10000	10000	10000	10000	0
29	20241008	205400	425561920	10000	10000	10000	10000	0
30	20241008	205300	425561920	10000	10000	10000	10000	0
31	20241008	205200	425561920	10000	10000	10000	10000	0
32	20241008	205100	425561920	10000	10000	10000	10000	729
33	20241008	205000	425561920	10000	10000	10000	10000	0
34	20241008	204900	425561920	10000	10000	10000	10000	0
35	20241008	204800	425561920	10000	10000	10000	10000	0
36	20241008	204700	425561920	10000	10000	10000	10000	0
37	20241008	204600	425561920	10000	10000	10000	10000	0
38	20241008	204500	425561920	10000	10000	10000	10000	0
39	20241008	204400	425561920	10000	10000	10000	10000	0
40	20241008	204300	425561920	10000	10000	10000	10000	0
41	20241008	204200	425561920	10000	10000	10000	10000	0
42	20241008	204100	425561920	10000	10000	10000	10000	0
43	20241008	204000	425561920	10000	10000	10000	10000	0
44	20241008	203900	425561920	10000	10000	10000	10000	0
45	20241008	203800	425561920	10000	10000	10000	10000	0
46	20241008	203700	425561920	10000	10000	10000	10000	0
47	20241008	203600	425561920	10000	10000	10000	10000	0
48	20241008	203500	425561920	10000	10000	10000	10000	0
49	20241008	203400	425561920	10000	10000	10000	10000	0
50	20241008	203300	425561920	10000	10000	10000	10000	0
51	20241008	203200	425561920	10000	10000	10000	10000	0
52	20241008	203100	425561920	10000	10000	10000	10000	0
53	20241008	203000	425561920	10000	10000	10000	10000	0
54	20241008	202900	425561920	10000	10000	10000	10000	0
55	20241008	202800	425561920	10000	10000	10000	10000	0
56	20241008	202700	425561920	10000	10000	10000	10000	0
57	20241008	202600	425561920	10000	10000	10000	10000	0
58	20241008	202500	425561920	10000	10000	10000	10000	0
59	20241008	202400	425561920	10000	10000	10000	10000	0
60	20241008	202300	425561920	10000	10000	10000	10000	0
61	20241008	202200	425561920	10000	10000	10000	10000	0
62	20241008	202100	425561920	10000	10000	10000	10000	729
63	20241008	202000	425561920	10000	10000	10000	10000	0
64	20241008	201900	425561920	10000	10000	10000	10000	0
65	20241008	201800	425561920	10000	10000	10000	10000	0
66	20241008	201700	425561920	10000	10000	10000	10000	0
67	20241008	201600	425561920	10000	10000	10000	10000	0
68	20241008	201500	425561920	10000	10000	10000	10000	0
69	20241008	201400	425561920	10000	10000	10000	10000	0
70	20241008	201300	425561920	10000	10000	10000	10000	0
71	20241008	201200	425561920	10000	10000	10000	10000	0
72	20241008	201100	425561920	10000	10000	10000	10000	0
73	20241008	201000	425561920	10000	10000	10000	10000	0
74	20241008	200900	425561920	10000	10000	10000	10000	0
75	20241008	200800	425561920	10000	10000	10000	10000	0
76	20241008	200700	425561920	10000	10000	10000	10000	0
77	20241008	200600	425561920	10000	10000	10000	10000	0
78	20241008	200500	425561920	10000	10000	10000	10000	0
79	20241008	200400	425561920	10000	10000	10000	10000	0
80	20241008	200300	425561920	10000	10000	10000	10000	0
81	20241008	200200	425561920	10000	10000	10000	10000	0
82	20241008	200100	425561920	10000	10000	10000	10000	0
83	20241008	200000	425561920	10000	10000	10000	10000	0
84	20241008	195900	425561920	10000	10000	10000	10000	0
85	20241008	195800	425561920	10000	10000	10000	10000	0
86	20241008	195700	425561920	10000	10000	10000	10000	0
87	20241008	195600	425561920	10000	10000	10000	10000	0
88	20241008	195500	425561920	10000	10000	10000	10000	0
89	20241008	195400	425561920	10000	10000	10000	10000	0
90	20241008	195300	425561920	10000	10000	10000	10000	0
91	20241008	195200	425561920	10000	10000	10000	10000	0
92	20241008	195100	425561920	10000	10000	10000	10000	729
93	20241008	195000	425561920	10000	10000	10000	10000	0
94	20241008	194900	425561920	10000	10000	10000	10000	0
95	20241008	194800	425561920	10000	10000	10000	10000	0
96	20241008	194700	425561920	10000	10000	10000	10000	0
97	20241008	194600	425561920	10000	10000	10000	10000	0
98	20241008	194500	425561920	10000	10000	10000	10000	0
99	20241008	194400	425561920	10000	10000	10000	10000	0
100	20241008	194300	425561920	10000	10000	10000	10000	0
101	20241008	194200	425561920	10000	10000	10000	10000	0
102	20241008	194100	425561920	10000	10000	10000	10000	0
103	20241008	194000	425561920	10000	10000	10000	10000	0
104	20241008	193900	425561920	10000	10000	10000	10000	0
105	20241008	193800	425561920	10000	10000	10000	10000	0
106	20241008	193700	425561920	10000	10000	10000	10000	0
107	20241008	193600	425561920	10000	10000	10000	10000	0
108	20241008	193500	425561920	10000	10000	10000	10000	0
109	20241008	193400	425561920	10000	10000	10000	10000	0
110	20241008	193300	425561920	10000	10000	10000	10000	0
111	20241008	193200	425561920	10000	10000	10000	10000	0
112	20241008	193100	425561920	10000	10000	10000	10000	0
113	20241008	193000	425561920	10000	10000	10000	10000	0
114	20241008	192900	425561920	10000	10000	10000	10000	0
115	20241008	192800	425561920	10000	10000	10000	10000	0
116	20241008	192700	425561920	10000	10000	10000	10000	0
117	20241008	192600	425561920	10000	10000	10000	10000	0
118	20241008	192500	425561920	10000	10000	10000	10000	0
119	20241008	192400	425561920	10000	10000	10000	10000	0
120	20241008	192300	425561920	10000	10000	10000	10000	0
121	20241008	192200	425561920	10000	10000	10000	10000	0
122	20241008	192100	425561920	10000	10000	10000	10000	729
123	20241008	192000	425561920	10000	10000	10000	10000	0
124	20241008	191900	425561920	10000	10000	10000	10000	0
125	20241008	191800	425561920	10000	10000	10000	10000	0
126	20241008	191700	425561920	10000	10000	10000	10000	0
127	20241008	191600	425561920	10000	10000	10000	10000	0
128	20241008	191500	425561920	10000	10000	10000	10000	0
129	20241008	191400	425561920	10000	10000	10000	10000	0
130	20241008	191300	425561920	10000	10000	10000	10000	0
131	20241008	191200	425561920	10000	10000	10000	10000	0
132	20241008	191100	425561920	10000	10000	10000	10000	0
133	20241008	191000	425561920	10000	10000	10000	10000	0
134	20241008	190900	425561920	10000	10000	10000	10000	0
135	20241008	190800	425561920	10000	10000	10000	10000	0
136	20241008	190700	425561920	10000	10000	10000	10000	0
137	20241008	190600	425561920	10000	10000	10000	10000	0
138	20241008	190500	425561920	10000	10000	10000	10000	0
139	20241008	190400	425561920	10000	10000	10000	10000	0
140	20241008	190300	425561920	10000	10000	10000	10000	0
141	20241008	190200	425561920	10000	10000	10000	10000	0
142	20241008	190100	425561920	10000	10000	10000	10000	0
143	20241008	190000	425561920	10000	10000	10000	10000	0
144	20241008	185900	425561920	10000	10000	10000	10000	0
145	20241008	185800	425561920	10000	10000	10000	10000	0
146	20241008	185700	425561920	10000	10000	10000	10000	0
147	20241008	185600	425561920	10000	10000	10000	10000	0
148	20241008	185500	425561920	10000	10000	10000	10000	0
149	20241008	185400	425561920	10000	10000	10000	10000	0
150	20241008	185300	425561920	10000	10000	10000	10000	0
151	20241008	185200	425561920	10000	10000	10000	10000	0
152	20241008	185100	425561920	10000	10000	10000	10000	729
153	20241008	185000	425561920	10000	10000	10000	10000	0
154	20241008	184900	425561920	10000	10000	10000	10000	0
155	20241008	184800	425561920	10000	10000	10000	10000	0
156	20241008	184700	425561920	10000	10000	10000	10000	0
157	20241008	184600	425561920	10000	10000	10000	10000	0
158	20241008	184500	425561920	10000	10000	10000	10000	0
159	20241008	184400	425561920	10000	10000	10000	10000	0
160	20241008	184300	425561920	10000	10000	10000	10000	0
161	20241008	184200	425561920	10000	10000	10000	10000	0
162	20241008	184100	425561920	10000	10000	10000	10000	0
163	20241008	184000	425561920	10000	10000	10000	10000	0
164	20241008	183900	425561920	10000	10000	10000	10000	0
165	20241008	183800	425561920	10000	10000	10000	10000	0
166	20241008	183700	425561920	10000	10000	10000	10000	0
167	20241008	183600	425561920	10000	10000	10000	10000	0
168	20241008	183500	425561920	10000	10000	10000	10000	0
169	20241008	183400	425561920	10000	10000	10000	10000	0
170	20241008	183300	425561920	10000	10000	10000	10000	0
171	20241008	183200	425561920	10000	10000	10000	10000	0
172	20241008	183100	425561920	10000	10000	10000	10000	0
173	20241008	183000	425561920	10000	10000	10000	10000	0
174	20241008	182900	425561920	10000	10000	10000	10000	0
175	20241008	182800	425561920	10000	10000	10000	10000	0
176	20241008	182700	425561920	10000	10000	10000	10000	0
177	20241008	182600	425561920	10000	10000	10000	10000	0
178	20241008	182500	425561920	10000	10000	10000	10000	0
179	20241008	182400	425561920	10000	10000	10000	10000	0
180	20241008	182300	425561920	10000	10000	10000	10000	0
181	20241008	182200	425561920	10000	10000	10000	10000	0
182	20241008	182100	425561920	10000	10000	10000	10000	729
183	20241008	182000	425561920	10000	10000	10000	10000	0
184	20241008	181900	425561920	10000	10000	10000	10000	0
185	20241008	181800	425561920	10000	10000	10000	10000	0
186	20241008	181700	425561920	10000	10000	10000	10000	0
187	20241008	181600	425561920	10000	10000	10000	10000	0
188	20241008	181500	425561920	10000	10000	10000	10000	0
189	20241008	181400	425561920	10000	10000	10000	10000	0
190	20241008	181300	425561920	10000	10000	10000	10000	0
191	20241008	181200	425561920	10000	10000	10000	10000	0
192	20241008	181100	425561920	10000	10000	10000	10000	0
193	20241008	181000	425561920	10000	10000	10000	10000	0
194	20241008	180900	425561920	10000	10000	10000	10000	0
195	20241008	180800	425561920	10000	10000	10000	10000	0
196	20241008	180700	425561920	10000	10000	10000	10000	0
197	20241008	180600	425561920	10000	10000	10000	10000	0
198	20241008	180500	425561920	10000	10000	10000	10000	0
199	20241008	180400	425561920	10000	10000	10000	10000	0
200	20241008	180300	425561920	10000	10000	10000	10000	0
201	20241008	180200	425561920	10000	10000	10000	10000	0
202	20241008	180100	425561920	10000	10000	10000	10000	0
203	20241008	180000	425561920	10000	10000	10000	10000	0
204	20241008	175900	425561920	10000	10000	10000	10000	0
205	20241008	175800	425561920	10000	10000	10000	10000	0
206	20241008	175700	425561920	10000	10000	10000	10000	0
207	20241008	175600	425561920	10000	10000	10000	10000	0
208	20241008	175500	425561920	10000	10000	10000	10000	0
209	20241008	175400	425561920	10000	10000	10000	10000	0
210	20241008	175300	425561920	10000	10000	10000	10000	0
211	20241008	175200	425561920	10000	10000	10000	10000	0
212	20241008	175100	425561920	10000	10000	10000	10000	729
213	20241008	175000	425561920	10000	10000	10000	10000	0
214	20241008	174900	425561920	10000	10000	10000	10000	0
215	20241008	174800	425561920	10000	10000	10000	10000	0
216	20241008	174700	425561920	10000	10000	10000	10000	0
217	20241008	174600	425561920	10000	10000	10000	10000	0
218	20241008	174500	425561920	10000	10000	10000	10000	0
219	20241008	174400	425561920	10000	10000	10000	10000	0
220	20241008	174300	425561920	10000	10000	10000	10000	0
221	20241008	174200	425561920	10000	10000	10000	10000	0
222	20241008	174100	425561920	10000	10000	10000	10000	0
223	20241008	174000	425561920	10000	10000	10000	10000	0
224	20241008	173900	425561920	10000	10000	10000	10000	0
225	20241008	173800	425561920	10000	10000	10000	10000	0
226	20241008	173700	425561920	10000	10000	10000	10000	0
227	20241008	173600	425561920	10000	10000	10000	10000	0
228	20241008	173500	425561920	10000	10000	10000	10000	0
229	20241008	173400	425561920	10000	10000	10000	10000	0
230	20241008	173300	425561920	10000	10000	10000	10000	0
231	20241008	173200	425561920	10000	10000	10000	10000	0
232	20241008	173100	425561920	10000	10000	10000	10000	0
233	20241008	173000	425561920	10000	10000	10000	10000	0
234	20241008	172900	425561920	10000	10000	10000	10000	0
235	20241008	172800	425561920	10000	10000	10000	10000	0
236	20241008	172700	425561920	10000	10000	10000	10000	0
237	20241008	172600	425561920	10000	10000	10000	10000	0
238	20241008	172500	425561920	10000	10000	10000	10000	0
239	20241008	172400	425561920	10000	10000	10000	10000	0
240	20241008	172300	425561920	10000	10000	10000	10000	0
241	20241008	172200	425561920	10000	10000	10000	10000	0
242	20241008	172100	425561920	10000	10000	10000	10000	729
243	20241008	172000	425561920	10000	10000	10000	10000	0
244	20241008	171900	425561920	10000	10000	10000	10000	0
245	20241008	171800	425561920	10000	10000	10000	10000	0
246	20241008	171700	425561920	10000	10000	10000	10000	0
247	20241008	171600	425561920	10000	10000	10000	10000	0
248	20241008	171500	425561920	10000	10000	10000	10000	0
249	20241008	171400	425561920	10000	10000	10000	10000	0
250	20241008	171300	425561920	10000	10000	10000	10000	0
251	20241008	171200	425561920	10000	10000	10000	10000	0
252	20241008	171100	425561920	10000	10000	10000	10000	0
253	20241008	171000	425561920	10000	10000	10000	10000	0
254	20241008	170900	425561920	10000	10000	10000	10000	0
255	20241008	170800	425561920	10000	10000	10000	10000	0
256	20241008	170700	425561920	10000	10000	10000	10000	0
257	20241008	170600	425561920	10000	10000	10000	10000	0
258	20241008	170500	425561920	10000	10000	10000	10000	0
259	20241008	170400	425561920	10000	10000	10000	10000	0
260	20241008	170300	425561920	10000	10000	10000	10000	0
261	20241008	170200	425561920	10000	10000	10000	10000	0
262	20241008	170100	425561920	10000	10000	10000	10000	0
263	20241008	170000	425561920	10000	10000	10000	10000	0
264	20241008	165900	425561920	10000	10000	10000	10000	0
265	20241008	165800	425561920	10000	10000	10000	10000	0
266	20241008	165700	425561920	10000	10000	10000	10000	0
267	20241008	165600	425561920	10000	10000	10000	10000	0
268	20241008	165500	425561920	10000	10000	10000	10000	0
269	20241008	165400	425561920	10000	10000	10000	10000	0
270	20241008	165300	425561920	10000	10000	10000	10000	0
271	20241008	165200	425561920	10000	10000	10000	10000	0
272	20241008	165100	425561920	10000	10000	10000	10000	729
273	20241008	165000	425561920	10000	10000	10000	10000	0
274	20241008	164900	425561920	10000	10000	10000	10000	0
275	20241008	164800	425561920	10000	10000	10000	10000	0
276	20241008	164700	425561920	10000	10000	10000	10000	0
277	20241008	164600	425561920	10000	10000	10000	10000	0
278	20241008	164500	425561920	10000	10000	10000	10000	0
279	20241008	164400	425561920	10000	10000	10000	10000	0
280	20241008	164300	425561920	10000	10000	10000	10000	0
281	20241008	164200	425561920	10000	10000	10000	10000	0
282	20241008	164100	425561920	10000	10000	10000	10000	0
283	20241008	164000	425561920	10000	10000	10000	10000	0
284	20241008	163900	425561920	10000	10000	10000	10000	0
285	20241008	163800	425561920	10000	10000	10000	10000	0
286	20241008	163700	425561920	10000	10000	10000	10000	0
287	20241008	163600	425561920	10000	10000	10000	10000	0
288	20241008	163500	425561920	10000	10000	10000	10000	0
289	20241008	163400	425561920	10000	10000	10000	10000	0
290	20241008	163300	425561920	10000	10000	10000	10000	0
291	20241008	163200	425561920	10000	10000	10000	10000	0
292	20241008	163100	425561920	10000	10000	10000	10000	0
293	20241008	163000	425561920	10000	10000	10000	10000	0
294	20241008	162900	425561920	10000	10000	10000	10000	0
295	20241008	162800	425561920	10000	10000	10000	10000	0
296	20241008	162700	425561920	10000	10000	10000	10000	0
297	20241008	162600	425561920	10000	10000	10000	10000	0
298	20241008	162500	425561920	10000	10000	10000	10000	0
299	20241008	162400	425561920	10000	10000	10000	10000	0
300	20241008	162300	425561920	10000	10000	10000	10000	0
301	20241008	162200	425561920	10000	10000	10000	10000	0
302	20241008	162100	425561920	10000	10000	10000	10000	729
303	20241008	162000	425561920	10000	10000	10000	10000	0
304	20241008	161900	425561920	10000	10000	10000	10000	0
305	20241008	161800	425561920	10000	10000	10000	10000	0
306	20241008	161700	425561920	10000	10000	10000	10000	0
307	20241008	161600	425561920	10000	10000	10000	10000	0
308	20241008	161500	425561920	10000	10000	10000	10000	0
309	20241008	161400	425561920	10000	10000	10000	10000	0
310	20241008	161300	425561920	10000	10000	10000	10000	0
311	20241008	161200	425561920	10000	10000	10000	10000	0
312	20241008	161100	425561920	10000	10000	10000	10000	0
313	20241008	161000	425561920	10000	10000	10000	10000	0
314	20241008	160900	425561920	10000	10000	10000	10000	0
315	20241008	160800	425561920	10000	10000	10000	10000	0
316	20241008	160700	425561920	10000	10000	10000	10000	0
317	20241008	160600	425561920	10000	10000	10000	10000	0
318	20241008	160500	425561920	10000	10000	10000	10000	0
319	20241008	160400	425561920	10000	10000	10000	10000	0
320	20241008	160300	425561920	10000	10000	10000	10000	0
321	20241008	160200	425561920	10000	10000	10000	10000	0
322	20241008	160100	425561920	10000	10000	10000	10000	0
323	20241008	160000	425561920	10000	10000	10000	10000	0
324	20241008	155900	425561920	10000	10000	10000	10000	0
325	20241008	155800	425561920	10000	10000	10000	10000	0
326	20241008	155700	425561920	10000	10000	10000	10000	0
327	20241008	155600	425561920	10000	10000	10000	10000	0
328	20241008	155500	425561920	10000	10000	10000	10000	0
329	20241008	155400	425561920	10000	10000	10000	10000	0
330	20241008	155300	425561920	10000	10000	10000	10000	0
331	20241008	155200	425561920	10000	10000	10000	10000	0
332	20241008	155100	425561920	10000	10000	10000	10000	729
333	20241008	155000	425561920	10000	10000	10000	10000	0
334	20241008	154900	425561920	10000	10000	10000	10000	0
335	20241008	154800	425561920	10000	10000	10000	10000	0
336	20241008	154700	425561920	10000	10000	10000	10000	0
337	20241008	154600	425561920	10000	10000	10000	10000	0
338	20241008	154500	425561920	10000	10000	10000	10000	0
339	20241008	154400	425561920	10000	10000	10000	10000	0
340	20241008	154300	425561920	10000	10000	10000	10000	0
341	20241008	154200	425561920	10000	10000	10000	10000	0
342	20241008	154100	425561920	10000	10000	10000	10000	0
343	20241008	154000	425561920	10000	10000	10000	10000	0
344	20241008	153900	425561920	10000	10000	10000	10000	0
345	20241008	153800	425561920	10000	10000	10000	10000	0
346	20241008	153700	425561920	10000	10000	10000	10000	0
347	20241008	153600	425561920	10000	10000	10000	10000	0
348	20241008	153500	425561920	10000	10000	10000	10000	0
349	20241008	153400	425561920	10000	10000	10000	10000	0
350	20241008	153300	425561920	10000	10000	10000	10000	0
351	20241008	153200	425561920	10000	10000	10000	10000	0
352	20241008	153100	425561920	10000	10000	10000	10000	0
353	20241008	153000	425561920	10000	10000	10000	10000	729
354	20241008	152900	418271920	10000	10000	10000	10000	0
355	20241008	152800	418271920	10000	10000	10000	10000	0
356	20241008	152700	418271920	10000	10000	10000	10000	0
357	20241008	152600	418271920	10000	10000	10000	10000	0
358	20241008	152500	418271920	10000	10000	10000	10000	0
359	20241008	152400	418271920	10000	10000	10000	10000	0
360	20241008	152300	418271920	10000	10000	10000	10000	0
361	20241008	152200	418271920	10000	10000	10000	10000	0
362	20241008	152100	418271920	10000	10000	10000	10000	0
363	20241008	152000	418271920	10000	10000	10000	10000	0
364	20241008	151900	418271920	10000	10000	10000	10000	57
365	20241008	151800	417701920	10000	10010	10010	10000	59
366	20241008	151700	417111880	10000	10000	10000	10000	21
367	20241008	151600	416901880	10000	10000	10000	10000	345
368	20241008	151500	413451880	10000	10010	10010	10000	12
369	20241008	151400	413331870	10000	10010	10010	10000	118
370	20241008	151300	412151340	10000	10010	10010	10000	12
371	20241008	151200	412031330	10000	10000	10000	10000	40
372	20241008	151100	411631330	10000	10010	10010	10000	13
373	20241008	151000	411501310	10000	10010	10010	10000	72
374	20241008	150900	410781290	10000	10010	10010	10000	12
375	20241008	150800	410661280	10000	10010	10010	10000	12
376	20241008	150700	410541270	10000	10000	10000	10000	10
377	20241008	150600	410441270	10000	10000	10000	10000	801
378	20241008	150500	402431270	10000	10000	10000	10000	22
379	20241008	150400	402211270	10000	10000	10000	10000	10
380	20241008	150300	402111270	10000	10000	10000	10000	165
381	20241008	150200	400461270	10000	10000	10000	10000	116
382	20241008	150100	399301270	10010	10000	10010	10000	46
383	20241008	150000	398841110	10000	10010	10010	10000	26
384	20241008	145900	398580960	10000	10000	10010	10000	84
385	20241008	145800	397740860	10010	10000	10010	10000	19
386	20241008	145700	397550780	10010	10000	10010	10000	46
387	20241008	145600	397090670	10000	10000	10010	10000	29
388	20241008	145500	396800570	10010	10000	10010	10000	20
389	20241008	145400	396600480	10010	10000	10010	10000	20
390	20241008	145300	396400380	10010	10020	10020	10000	95
391	20241008	145200	395449890	10020	10010	10020	10010	25
392	20241008	145100	395199500	10020	10010	10020	10010	37
393	20241008	145000	394829030	10020	10010	10020	10010	19
394	20241008	144900	394638750	10020	10010	10020	10010	37
395	20241008	144800	394268280	10010	10010	10020	10010	92
396	20241008	144700	393347260	10020	10010	10020	10010	31
397	20241008	144600	393036750	10020	10010	10020	10010	20
398	20241008	144500	392836450	10020	10010	10020	10010	19
399	20241008	144400	392646180	10010	10010	10020	10010	78
400	20241008	144300	391865290	10020	10010	10020	10010	20
401	20241008	144200	391664990	10020	10010	10020	10010	20
402	20241008	144100	391464700	10020	10010	10020	10010	24
403	20241008	144000	391224350	10020	10020	10020	10010	30
404	20241008	143900	390923860	10010	10010	10020	10010	76
405	20241008	143800	390162990	10020	10010	10020	10010	30
406	20241008	143700	389862500	10010	10010	10020	10010	21
407	20241008	143600	389652200	10020	10000	10020	10000	22
408	20241008	143500	389431970	10010	10000	10010	10000	43
409	20241008	143400	389001650	10010	10010	10010	10000	31
410	20241008	143300	388691450	10010	10000	10010	10000	21
411	20241008	143200	388481350	10000	10000	10010	10000	73
412	20241008	143100	387751270	10010	9990	10010	9990	299
413	20241008	143000	384760370	9990	9990	10000	9990	48
414	20241008	142900	384280750	9990	9990	10010	9990	100
415	20241008	142800	383281570	10010	9990	10010	9990	32
416	20241008	142700	382961670	10010	10010	10010	9990	41
417	20241008	142600	382551720	9990	9990	10010	9990	87
418	20241008	142500	381682370	9990	9990	10010	9990	32
419	20241008	142400	381362490	9990	10010	10010	9990	71
420	20241008	142300	380652790	10010	10010	10010	10010	12
421	20241008	142200	380532670	10010	10010	10010	10010	10
422	20241008	142100	380432570	10010	10010	10010	9990	40
423	20241008	142000	380032470	9990	10010	10010	9990	81
424	20241008	141900	379222970	10000	10000	10010	10000	21
425	20241008	141800	379012880	10000	10000	10010	10000	77
426	20241008	141700	378242770	10000	10000	10010	10000	30
427	20241008	141600	377942670	10000	10000	10010	10000	25
428	20241008	141500	377692580	10010	10010	10010	10000	45
429	20241008	141400	377242330	10000	10000	10000	10000	16
430	20241008	141300	377082330	10010	10000	10010	10000	96
431	20241008	141200	376122130	10000	10000	10010	10000	26
432	20241008	141100	375862030	10000	10000	10010	10000	29
433	20241008	141000	375571940	10000	10000	10010	10000	32
434	20241008	140900	375251830	10010	10000	10010	10000	30
435	20241008	140800	374951730	10000	10010	10010	10000	240
436	20241008	140700	372551530	10000	10000	10010	10000	236
437	20241008	140600	370191430	10000	10010	10010	10000	19
438	20241008	140500	370001340	10010	10000	10010	10000	57
439	20241008	140400	369431230	10000	10010	10010	10000	65
440	20241008	140300	368781150	10010	10010	10010	10010	20
441	20241008	140200	368580950	10010	10010	10010	10010	10
442	20241008	140100	368480850	10010	10010	10010	10010	0
443	20241008	140000	368480850	10010	10010	10010	10010	19
444	20241008	135900	368290660	10010	10010	10010	10010	9
445	20241008	135800	368200570	10010	10010	10010	10010	8
446	20241008	135700	368120490	10010	10010	10010	10010	11
447	20241008	135600	368010380	10010	9990	10010	9990	65
448	20241008	135500	367360830	10010	10000	10010	10000	25
449	20241008	135400	367110630	10010	10010	10010	10010	10
450	20241008	135300	367010530	10010	10000	10010	10000	107
451	20241008	135200	365939940	10010	10010	10010	10010	11
452	20241008	135100	365829830	10010	10010	10010	10010	10
453	20241008	135000	365729730	10010	10010	10010	10010	20
454	20241008	134900	365529530	10010	10010	10010	10010	10
455	20241008	134800	365429430	10010	10010	10010	10010	108
456	20241008	134700	364348350	10010	10000	10010	9990	67
457	20241008	134600	363678790	10010	10010	10010	10010	10
458	20241008	134500	363578690	10010	10010	10010	10010	9
459	20241008	134400	363488600	10010	10010	10010	10010	11
460	20241008	134300	363378490	10010	10010	10010	10010	10
461	20241008	134200	363278390	10010	10010	10010	10010	19
462	20241008	134100	363088200	10010	10010	10010	10010	10
463	20241008	134000	362988100	10010	10010	10010	10010	9
464	20241008	133900	362898010	9990	10020	10020	9990	68
465	20241008	133800	362218360	10020	10000	10020	10000	21
466	20241008	133700	362008160	10010	10020	10020	10010	34
467	20241008	133600	361667530	10020	10020	10020	10020	20
468	20241008	133500	361467130	10020	10020	10020	10020	109
469	20241008	133400	360374950	10020	10010	10020	10010	17
470	20241008	133300	360204670	10010	10010	10010	10010	10
471	20241008	133200	360104570	10010	10010	10010	10010	9
472	20241008	133100	360014480	10010	10010	10010	10010	11
473	20241008	133000	359904370	10000	9990	10000	9990	164
474	20241008	132900	358264920	10000	10000	10000	9990	51
475	20241008	132800	357754930	10000	10000	10000	10000	10
476	20241008	132700	357654930	10000	10000	10000	10000	10
477	20241008	132600	357554930	10000	10000	10000	10000	11
478	20241008	132500	357444930	10000	10000	10000	10000	9
479	20241008	132400	357354930	10000	10000	10000	10000	21
480	20241008	132300	357144930	10000	10000	10000	10000	12
481	20241008	132200	357024930	10000	10000	10000	10000	12
482	20241008	132100	356904930	10000	10000	10000	10000	11
483	20241008	132000	356794930	10000	10000	10000	10000	10
484	20241008	131900	356694930	9990	10000	10000	9990	63
485	20241008	131800	356065480	10000	9990	10000	9990	61
486	20241008	131700	355455980	10000	10000	10000	10000	10
487	20241008	131600	355355980	10000	10000	10000	10000	20
488	20241008	131500	355155980	10000	10000	10000	10000	10
489	20241008	131400	355055980	10000	10000	10000	10000	8
490	20241008	131300	354975980	10000	10000	10000	10000	11
491	20241008	131200	354865980	10000	10000	10000	10000	10
492	20241008	131100	354765980	10000	10000	10000	10000	35
493	20241008	131000	354415980	10000	10000	10000	10000	21
494	20241008	130900	354205980	10000	10000	10000	10000	9
495	20241008	130800	354115980	9990	10000	10000	9990	65
496	20241008	130700	353466530	10000	10000	10000	10000	10
497	20241008	130600	353366530	10000	10000	10000	10000	9
498	20241008	130500	353276530	10000	10000	10000	10000	11
499	20241008	130400	353166530	10000	10000	10000	10000	10
500	20241008	130300	353066530	10000	10000	10000	9990	134
501	20241008	130200	351727580	10000	10000	10000	10000	10
502	20241008	130100	351627580	10000	10000	10000	10000	9
503	20241008	130000	351537580	10000	10000	10000	10000	39
504	20241008	125900	351147580	10000	10000	10000	10000	19
505	20241008	125800	350957580	10000	10000	10000	9990	74
506	20241008	125700	350218130	10000	10000	10000	10000	10
507	20241008	125600	350118130	10000	10000	10000	10000	11
508	20241008	125500	350008130	10000	9990	10000	9990	36
509	20241008	125400	349648370	10000	10000	10000	10000	40
510	20241008	125300	349248370	10000	10000	10000	10000	9
511	20241008	125200	349158370	10000	10000	10000	10000	11
512	20241008	125100	349048370	10000	10000	10000	10000	9
513	20241008	125000	348958370	10000	10000	10000	10000	25
514	20241008	124900	348708370	10000	9990	10000	9990	13
515	20241008	124800	348578400	9990	10000	10000	9990	64
516	20241008	124700	347938950	10000	10000	10000	10000	11
517	20241008	124600	347828950	10000	10000	10000	10000	9
518	20241008	124500	347738950	10000	10000	10000	10000	25
519	20241008	124400	347488950	10000	10000	10000	10000	10
520	20241008	124300	347388950	10000	10000	10000	10000	8
521	20241008	124200	347308950	10000	10000	10000	10000	11
522	20241008	124100	347198950	10000	10000	10000	10000	10
523	20241008	124000	347098950	10000	10000	10000	10000	8
524	20241008	123900	347018950	10000	10000	10000	10000	11
525	20241008	123800	346908950	10000	9990	10000	9980	29
526	20241008	123700	346619230	10000	10000	10000	10000	27
527	20241008	123600	346349230	10000	9990	10000	9990	88
528	20241008	123500	345469530	9990	9990	9990	9990	18
529	20241008	123400	345289710	9990	9990	9990	9980	663
530	20241008	123300	338670360	9990	9990	9990	9990	11
531	20241008	123200	338560470	9990	9990	9990	9990	20
532	20241008	123100	338360670	9990	9980	9990	9980	105
533	20241008	123000	337312670	9990	9990	9990	9990	9
534	20241008	122900	337222760	9990	9990	9990	9990	27
535	20241008	122800	336953030	9990	9990	9990	9990	11
536	20241008	122700	336843140	9990	9990	9990	9990	11
537	20241008	122600	336733250	9990	9980	9990	9980	66
538	20241008	122500	336074460	9990	9990	9990	9990	822
539	20241008	122400	327862680	9990	9990	9990	9990	94
540	20241008	122300	326923620	9990	9990	9990	9990	10
541	20241008	122200	326823720	9980	9990	9990	9980	268
542	20241008	122100	324146620	9990	9990	9990	9990	11
543	20241008	122000	324036730	9990	9990	9990	9990	10
544	20241008	121900	323936830	9990	9990	9990	9990	20
545	20241008	121800	323737030	9990	9990	9990	9990	26
546	20241008	121700	323477290	9990	9970	9990	9970	77
547	20241008	121600	322709160	9990	10000	10000	9990	15
548	20241008	121500	322559180	10000	9990	10000	9990	115
549	20241008	121400	321410170	9990	9990	9990	9990	9
550	20241008	121300	321320260	9990	9990	9990	9990	11
551	20241008	121200	321210370	9990	9990	9990	9980	38
552	20241008	121100	320830950	9990	9990	9990	9990	26
553	20241008	121000	320571210	9990	9980	9990	9980	13
554	20241008	120900	320441370	9990	9990	9990	9990	9
555	20241008	120800	320351460	9990	9990	9990	9990	11
556	20241008	120700	320241570	9990	9980	9990	9970	20
557	20241008	120600	320041980	9980	9980	9980	9980	19
558	20241008	120500	319852360	9970	9970	9970	9970	20
559	20241008	120400	319652960	9970	9970	9990	9970	72
560	20241008	120300	318934060	9970	9970	9970	9970	10
561	20241008	120200	318834360	9980	9980	9990	9980	120
562	20241008	120100	317636540	9980	9980	9980	9980	34
563	20241008	120000	317297220	9980	10000	10000	9980	37
564	20241008	115900	316927580	9990	9980	9990	9980	225
565	20241008	115800	314682000	9990	9980	9990	9980	38
566	20241008	115700	314302490	9980	9990	9990	9980	67
567	20241008	115600	313633310	9990	9990	9990	9980	29
568	20241008	115500	313343650	9990	9990	9990	9990	16
569	20241008	115400	313183810	9990	9980	10000	9980	112
570	20241008	115300	312064810	9980	9980	9990	9980	28
571	20241008	115200	311785250	9980	9980	9990	9980	60
572	20241008	115100	311186050	9980	9990	9990	9980	17
573	20241008	115000	311016380	9990	9980	9990	9980	38
574	20241008	114900	310636910	9980	9980	9990	9980	23
575	20241008	114800	310407350	9980	9980	9980	9980	75
576	20241008	114700	309658850	9980	9980	9980	9980	25
577	20241008	114600	309409350	9980	9980	9980	9980	21
578	20241008	114500	309199770	9980	9980	9990	9980	26
579	20241008	114400	308940280	9980	9980	9980	9980	21
580	20241008	114300	308730700	9980	9980	9990	9980	24
581	20241008	114200	308491150	9990	9980	9990	9980	25
582	20241008	114100	308241610	9980	9980	9980	9980	375
583	20241008	114000	304499110	9990	9990	9990	9990	0
584	20241008	113900	304499110	9990	9990	9990	9990	0
585	20241008	113800	304499110	9990	9990	9990	9990	0
586	20241008	113700	304499110	9990	9990	9990	9990	101
587	20241008	113600	303490120	9990	9990	9990	9990	1
588	20241008	113500	303480130	9990	9990	9990	9990	238
589	20241008	113400	301102510	9990	9990	9990	9990	3
590	20241008	113300	301072540	9980	9990	9990	9980	63
591	20241008	113200	300443720	9990	9990	9990	9990	2
592	20241008	113100	300423740	9990	9990	9990	9990	230
593	20241008	113000	298126040	9990	9990	9990	9990	1
594	20241008	112900	298116050	9990	9990	9990	9990	0
595	20241008	112800	298116050	9990	9990	9990	9990	101
596	20241008	112700	297107060	9990	9990	9990	9990	0
597	20241008	112600	297107060	9990	9990	9990	9990	0
598	20241008	112500	297107060	9990	9980	9990	9980	56
599	20241008	112400	296548170	9990	9990	9990	9990	4
600	20241008	112300	296508210	9990	9990	9990	9990	1
601	20241008	112200	296498220	9990	9990	9990	9990	1
602	20241008	112100	296488230	9980	9980	9980	9980	0
603	20241008	112000	296488230	9980	9980	9980	9980	2
604	20241008	111900	296468270	9980	9980	9980	9980	77
605	20241008	111800	295699810	9980	9980	9980	9980	55
606	20241008	111700	295150910	9970	9970	9970	9970	0
607	20241008	111600	295150910	9970	9980	9980	9970	1537
608	20241008	111500	279817010	9980	9980	9980	9980	5
609	20241008	111400	279767110	9980	9980	9980	9980	56
610	20241008	111300	279208230	9970	9970	9970	9970	0
611	20241008	111200	279208230	9970	9970	9970	9970	0
612	20241008	111100	279208230	9970	9970	9970	9970	1213
613	20241008	111000	267114620	9980	9980	9980	9980	29
614	20241008	110900	266825200	9980	9980	9980	9980	23
615	20241008	110800	266595660	9970	9970	9970	9970	0
616	20241008	110700	266595660	9970	9970	9970	9970	0
617	20241008	110600	266595660	9970	9970	9970	9970	55
618	20241008	110500	266047310	9990	9970	9990	9970	96
619	20241008	110400	265089570	9980	9980	9980	9980	14
620	20241008	110300	264949850	9980	9980	9980	9980	0
621	20241008	110200	264949850	9980	9980	9980	9980	0
622	20241008	110100	264949850	9980	9980	9980	9980	12
623	20241008	110000	264830090	9980	9980	9980	9980	24
624	20241008	105900	264590570	9980	9980	9980	9980	12
625	20241008	105800	264470810	9980	9980	9980	9980	0
626	20241008	105700	264470810	9980	9980	9980	9980	28
627	20241008	105600	264191370	9980	9980	9980	9980	47
628	20241008	105500	263722310	9970	9980	9980	9970	196
629	20241008	105400	261768160	9980	9980	9980	9980	9
630	20241008	105300	261678340	9980	9980	9980	9980	0
631	20241008	105200	261678340	9980	9980	9980	9980	2
632	20241008	105100	261658380	9990	9970	9990	9970	66
633	20241008	105000	261000150	9980	9980	9980	9980	36
634	20241008	104900	260640870	9980	9990	9990	9970	79
635	20241008	104800	259852470	9980	9980	9980	9980	38
636	20241008	104700	259473230	9980	9980	9980	9980	64
637	20241008	104600	258834510	9980	9980	9980	9980	13
638	20241008	104500	258704770	9980	9980	9980	9980	26
639	20241008	104400	258445290	9980	9980	9980	9980	75
640	20241008	104300	257696790	9970	9970	9970	9970	0
641	20241008	104200	257696790	9970	9970	9970	9970	0
642	20241008	104100	257696790	9970	9970	9970	9970	0
643	20241008	104000	257696790	9970	9970	9970	9970	0
644	20241008	103900	257696790	9970	9970	9970	9970	0
645	20241008	103800	257696790	9970	9970	9970	9970	0
646	20241008	103700	257696790	9970	9970	9970	9970	14
647	20241008	103600	257557210	9970	9970	9970	9970	22
648	20241008	103500	257337870	9970	9980	9980	9970	945
649	20241008	103400	247907470	9980	9980	9980	9980	28
650	20241008	103300	247628030	9980	9980	9980	9980	35
651	20241008	103200	247278730	9980	9980	9980	9980	23
652	20241008	103100	247049190	9980	9990	9990	9980	118
653	20241008	103000	245871250	9990	9990	9990	9990	2
654	20241008	102900	245851270	9990	9990	9990	9990	1
655	20241008	102800	245841280	9990	9990	9990	9990	21
656	20241008	102700	245631490	9990	9990	9990	9990	0
657	20241008	102600	245631490	9990	9990	9990	9990	0
658	20241008	102500	245631490	9990	9990	9990	9990	10
659	20241008	102400	245531590	9980	9980	9980	9980	55
660	20241008	102300	244982690	9990	9980	9990	9980	31
661	20241008	102200	244673300	9980	9980	9980	9980	66
662	20241008	102100	244014620	9980	9980	9980	9980	122
663	20241008	102000	242797060	9990	9990	9990	9990	1
664	20241008	101900	242787070	9980	9980	9980	9980	856
665	20241008	101800	234244190	9990	9990	9990	9990	0
666	20241008	101700	234244190	9990	9990	9990	9990	2
667	20241008	101600	234224210	9980	9980	9990	9980	149
668	20241008	101500	232737180	9980	9980	9980	9980	92
669	20241008	101400	231819020	9980	9980	9980	9980	92
670	20241008	101300	230900860	9980	9980	9980	9980	93
671	20241008	101200	229972720	9980	9970	9980	9970	112
672	20241008	101100	228855180	9970	9970	9970	9970	92
673	20241008	101000	227937940	9970	9980	9980	9970	115
674	20241008	100900	226791160	9970	9970	9970	9970	654
675	20241008	100800	220270780	9970	9970	9980	9970	95
676	20241008	100700	219323600	9970	9970	9970	9970	44
677	20241008	100600	218884920	9970	9970	9970	9970	93
678	20241008	100500	217957710	9970	9970	9990	9970	202
679	20241008	100400	215941570	9970	9960	9990	9960	149
680	20241008	100300	214456950	9960	9950	9990	9950	93
681	20241008	100200	213530850	9960	9950	9960	9950	144
682	20241008	100100	212097550	9950	9950	9950	9950	43
683	20241008	100000	211669700	9940	9940	9990	9940	1196
684	20241008	095900	199726340	9940	9940	9940	9940	240
685	20241008	095800	197340740	9940	9930	9940	9930	281
686	20241008	095700	194547810	9930	9930	9930	9930	100
687	20241008	095600	193554810	9940	9930	9940	9930	51
688	20241008	095500	193048300	9930	9930	9940	9930	113
689	20241008	095400	191926120	9930	9930	9930	9930	152
690	20241008	095300	190416760	9930	9940	9940	9930	683
691	20241008	095200	183634480	9950	9940	9950	9930	91
692	20241008	095100	182730230	9950	9930	9950	9930	171
693	20241008	095000	181032140	9930	9930	9940	9930	193
694	20241008	094900	179115630	9930	9930	9940	9930	72
695	20241008	094800	178400520	9930	9940	9940	9920	138
696	20241008	094700	177030430	9920	9930	9940	9920	205
697	20241008	094600	174994630	9920	9920	9930	9920	118
698	20241008	094500	173824060	9930	9920	9930	9920	23
699	20241008	094400	173595890	9920	9920	9920	9920	707
700	20241008	094300	166582450	9920	9930	9930	9920	109
701	20241008	094200	165500560	9930	9930	9930	9920	76
702	20241008	094100	164746380	9920	9920	9920	9910	99
703	20241008	094000	163764790	9920	9920	9920	9920	92
704	20241008	093900	162852150	9920	9940	9940	9920	2056
705	20241008	093800	142452760	9930	9940	9940	9930	106
706	20241008	093700	141400050	9930	9940	9940	9930	108
707	20241008	093600	140327450	9930	9930	9930	9930	309
708	20241008	093500	137259080	9920	9930	9930	9920	1454
709	20241008	093400	122822050	9930	9930	9940	9930	104
710	20241008	093300	121788720	9940	9940	9940	9930	97
711	20241008	093200	120825470	9930	9940	9940	9930	931
712	20241008	093100	111573130	9940	9950	9950	9930	1406
713	20241008	093000	97597400	9960	9960	9960	9940	86
714	20241008	092900	96742060	9940	9950	9950	9940	68
715	20241008	092800	96066080	9940	9970	9980	9940	2014
716	20241008	092700	76004920	9970	9980	10010	9970	148
717	20241008	092600	74528290	9980	9990	9990	9980	367
718	20241008	092500	70865600	9980	9980	9990	9980	96
719	20241008	092400	69907510	9980	9980	9980	9980	392
720	20241008	092300	65995350	9980	9980	9990	9980	48
721	20241008	092200	65516260	9980	9990	9990	9980	621
722	20241008	092100	59313400	9990	9990	9990	9990	92
723	20241008	092000	58394320	9990	9990	9990	9990	93
724	20241008	091900	57465250	9990	9990	9990	9990	93
725	20241008	091800	56536180	10010	10000	10010	10000	377
726	20241008	091700	52765960	10000	10010	10010	10000	142
727	20241008	091600	51345010	10010	10020	10020	10010	72
728	20241008	091500	50623910	10100	10100	10100	10100	1412
729	20241008	091400	36362710	10100	10100	10100	10100	3
730	20241008	091300	36332410	10100	10100	10100	10100	2
731	20241008	091200	36312210	10100	10080	10100	10080	90
732	20241008	091100	35403790	10100	10000	10100	10000	1020
733	20241008	091000	25121040	9990	9990	9990	9990	0
734	20241008	090900	25121040	9990	9990	9990	9990	0
735	20241008	090800	25121040	9990	10000	10000	9990	1000
736	20241008	090700	15127970	9990	9990	9990	9990	0
737	20241008	090600	15127970	9990	10050	10050	9990	1117
738	20241008	090500	3968980	9990	10000	10000	9990	166
739	20241008	090400	2309520	10000	10000	10000	10000	0
740	20241008	090300	2309520	10000	10000	10000	10000	0
741	20241008	090200	2309520	10000	10000	10000	10000	1
742	20241008	090100	2299520	9990	9990	9990	9990	0
743	20241008	090000	2299520	9990	10000	10000	9990	230